Skip to main content
KSP Co., Ltd. (KOSDAQ:073010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,650.00
+125.00 (2.76%)
At close: Dec 5, 2025

KSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,465.004,660.004,460.004,650.004,650.002.76%199,203
Dec 4, 20254,695.004,695.004,460.004,525.004,525.00-2.58%310,539
Dec 3, 20254,690.004,725.004,630.004,645.004,645.00-0.32%153,462
Dec 2, 20254,660.004,745.004,635.004,660.004,660.000.98%147,837
Dec 1, 20254,680.004,820.004,585.004,615.004,615.00-1.18%194,496
Nov 28, 20254,735.004,745.004,620.004,670.004,670.000.11%134,196
Nov 27, 20254,735.004,840.004,665.004,665.004,665.00-1.48%134,766
Nov 26, 20254,700.004,760.004,620.004,735.004,735.001.61%134,844
Nov 25, 20254,705.004,735.004,577.004,660.004,660.00-0.53%158,222
Nov 24, 20254,650.004,740.004,545.004,685.004,685.000.75%176,901
Nov 21, 20254,750.004,790.004,600.004,650.004,650.00-4.81%196,364
Nov 20, 20254,835.004,930.004,740.004,885.004,885.003.17%167,097
Nov 19, 20254,740.004,815.004,575.004,735.004,735.00-0.42%290,889
Nov 18, 20254,865.004,980.004,730.004,755.004,755.00-3.26%335,006
Nov 17, 20255,330.005,330.004,870.004,915.004,915.00-7.61%872,862
Nov 14, 20255,100.005,440.005,100.005,320.005,320.000.95%578,625
Nov 13, 20255,230.005,320.005,160.005,270.005,270.000.76%170,384
Nov 12, 20255,190.005,300.005,160.005,230.005,230.000.97%173,004
Nov 11, 20255,460.005,460.005,140.005,180.005,180.00-3.18%230,528
Nov 10, 20255,230.005,370.005,110.005,350.005,350.002.88%179,256
Nov 7, 20255,230.005,300.005,030.005,200.005,200.00-1.89%375,074
Nov 6, 20255,360.005,420.005,100.005,300.005,300.001.15%475,204
Nov 5, 20255,580.005,590.005,170.005,240.005,240.00-7.42%712,175
Nov 4, 20255,890.005,890.005,650.005,660.005,660.00-3.74%504,452
Nov 3, 20255,890.006,030.005,830.005,880.005,880.00-519,576
Oct 31, 20255,890.006,030.005,880.005,880.005,880.00-1.18%432,139
Oct 30, 20256,340.006,480.005,910.005,950.005,950.00-2.78%842,390
Oct 29, 20256,180.006,280.005,930.006,120.006,120.00-0.81%914,199
Oct 28, 20256,440.006,500.006,110.006,170.006,170.00-5.51%909,524
Oct 27, 20256,480.006,800.006,430.006,530.006,530.001.87%1,304,102
Oct 24, 20256,560.006,590.006,320.006,410.006,410.00-2.58%876,954
Oct 23, 20256,670.007,060.006,520.006,580.006,580.00-1.35%2,674,082
Oct 22, 20256,450.006,890.006,120.006,670.006,670.005.54%3,144,563
Oct 21, 20255,810.006,420.005,780.006,320.006,320.0010.30%2,496,392
Oct 20, 20255,730.005,920.005,710.005,730.005,730.00-0.69%439,354
Oct 17, 20256,100.006,200.005,750.005,770.005,770.00-3.99%813,688
Oct 16, 20255,860.006,260.005,840.006,010.006,010.002.56%1,422,378
Oct 15, 20255,660.005,890.005,660.005,860.005,860.003.53%409,259
Oct 14, 20256,000.006,010.005,550.005,660.005,660.00-5.51%787,390
Oct 13, 20255,880.006,220.005,880.005,990.005,990.00-1.32%604,426
Oct 10, 20256,200.006,210.005,790.006,070.006,070.00-1.94%775,267
Oct 2, 20256,130.006,230.005,940.006,190.006,190.001.14%686,092
Oct 1, 20256,060.006,250.005,980.006,120.006,120.001.66%708,607
Sep 30, 20255,800.006,080.005,750.006,020.006,020.003.79%746,333
Sep 29, 20255,760.005,870.005,730.005,800.005,800.000.35%371,491
Sep 26, 20255,910.005,980.005,640.005,780.005,780.00-2.53%678,035
Sep 25, 20256,210.006,320.005,920.005,930.005,930.00-3.42%1,059,858
Sep 24, 20256,080.006,290.005,910.006,140.006,140.000.99%794,240
Sep 23, 20256,030.006,230.005,970.006,080.006,080.00-0.65%899,294
Sep 22, 20256,350.006,350.006,060.006,120.006,120.00-3.16%921,918
Sep 19, 20256,380.006,420.006,250.006,320.006,320.00-1.86%745,841
Sep 18, 20256,560.006,640.006,340.006,440.006,440.00-2.28%1,068,418
Sep 17, 20256,750.006,760.006,530.006,590.006,590.00-0.30%797,546
Sep 16, 20256,810.007,000.006,500.006,610.006,610.00-1.05%1,832,797
Sep 15, 20256,840.007,120.006,660.006,680.006,680.00-7.22%2,514,277
Sep 12, 20257,920.007,940.007,200.007,200.007,200.00-10.00%3,541,163
Sep 11, 20257,590.008,250.007,260.008,000.008,000.008.11%9,519,089
Sep 10, 20256,960.007,680.006,740.007,400.007,400.006.94%7,826,972
Sep 9, 20256,990.008,260.006,525.006,920.006,920.001.17%13,844,300
Sep 8, 20256,550.007,100.006,460.006,840.006,840.003.17%6,543,712
Sep 5, 20256,600.006,740.006,360.006,630.006,630.000.45%4,443,933
Sep 4, 20255,400.006,930.005,330.006,600.006,600.0021.77%23,296,590
Sep 3, 20255,640.005,660.005,360.005,420.005,420.00-3.21%1,381,826
Sep 2, 20255,370.006,110.005,360.005,600.005,600.006.06%8,072,634
Sep 1, 20255,600.005,630.005,260.005,280.005,280.00-4.35%2,327,510
Aug 29, 20255,000.005,730.004,955.005,520.005,520.0011.97%6,940,567
Aug 28, 20254,810.005,120.004,675.004,930.004,930.002.71%1,216,836
Aug 27, 20254,670.004,865.004,635.004,800.004,800.004.69%1,253,493
Aug 26, 20254,790.004,810.004,560.004,585.004,585.00-2.65%629,273
Aug 25, 20254,835.004,920.004,675.004,710.004,710.00-1.57%492,907
Aug 22, 20254,765.004,935.004,740.004,785.004,785.000.84%705,323
Aug 21, 20254,630.004,760.004,625.004,745.004,745.001.39%471,724
Aug 20, 20254,680.004,720.004,510.004,680.004,680.00-2.09%850,291
Aug 19, 20255,010.005,020.004,735.004,780.004,780.00-4.40%1,030,162
Aug 18, 20254,860.005,260.004,730.005,000.005,000.004.93%3,336,112
Aug 14, 20255,360.005,850.004,725.004,765.004,765.00-10.93%5,998,516
Aug 13, 20255,540.005,770.005,240.005,350.005,350.00-2.01%1,474,652
Aug 12, 20255,480.006,070.005,370.005,460.005,460.000.18%4,637,881
Aug 11, 20255,700.005,720.005,450.005,450.005,450.00-1.80%1,534,847
Aug 8, 20255,000.006,070.004,930.005,550.005,550.0011.33%8,157,478
Aug 7, 20254,720.005,490.004,655.004,985.004,985.007.20%5,910,125
Aug 6, 20254,675.004,710.004,585.004,650.004,650.00-0.96%246,177
Aug 5, 20254,540.004,765.004,540.004,695.004,695.004.10%675,656
Aug 4, 20254,410.004,570.004,340.004,510.004,510.002.27%257,340
Aug 1, 20254,600.004,630.004,365.004,410.004,410.00-4.34%466,529
Jul 31, 20254,560.004,690.004,560.004,610.004,610.001.65%711,347
Jul 30, 20254,535.004,645.004,525.004,535.004,535.00-436,456
Jul 29, 20254,435.004,600.004,380.004,535.004,535.002.25%353,481
Jul 28, 20254,540.004,580.004,415.004,435.004,435.000.23%451,046
Jul 25, 20254,210.004,490.004,150.004,425.004,425.005.48%681,747
Jul 24, 20254,300.004,320.004,195.004,195.004,195.00-1.18%165,952
Jul 23, 20254,235.004,310.004,140.004,245.004,245.000.24%198,180
Jul 22, 20254,185.004,310.004,145.004,235.004,235.001.32%274,953
Jul 21, 20254,105.004,250.004,105.004,180.004,180.002.20%235,397
Jul 18, 20254,150.004,150.004,055.004,090.004,090.00-0.24%99,631
Jul 17, 20254,175.004,175.004,060.004,100.004,100.00-0.36%104,847
Jul 16, 20254,150.004,215.004,065.004,115.004,115.00-0.84%185,799
Jul 15, 20254,150.004,180.004,070.004,150.004,150.000.48%132,141
Jul 14, 20254,080.004,140.004,050.004,130.004,130.001.47%125,445
Jul 11, 20254,140.004,180.004,050.004,070.004,070.00-1.57%247,154