Skip to main content
KSP Co., Ltd. (KOSDAQ:073010)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,100.00
+460.00 (8.16%)
At close: Apr 28, 2026

KSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20265,550.005,900.005,220.005,640.005,640.008.67%2,912,246
Apr 24, 20265,170.005,570.005,080.005,190.005,190.002.37%1,926,120
Apr 23, 20265,090.005,430.004,930.005,070.005,070.00-2,349,236
Apr 22, 20264,470.005,190.004,290.005,070.005,070.0013.42%4,191,005
Apr 21, 20264,360.004,535.004,180.004,470.004,470.004.44%1,376,909
Apr 20, 20264,310.004,475.004,205.004,280.004,280.004.26%1,992,315
Apr 17, 20263,785.004,300.003,730.004,105.004,105.0010.20%2,390,637
Apr 16, 20263,685.003,770.003,685.003,725.003,725.001.50%161,901
Apr 15, 20263,745.003,750.003,670.003,670.003,670.000.55%107,087
Apr 14, 20263,615.003,670.003,590.003,650.003,650.001.81%156,884
Apr 13, 20263,520.003,595.003,475.003,585.003,585.000.14%86,248
Apr 10, 20263,555.003,580.003,455.003,580.003,580.002.87%129,833
Apr 9, 20263,565.003,565.003,465.003,480.003,480.00-2.38%91,250
Apr 8, 20263,595.003,595.003,505.003,565.003,565.004.09%133,969
Apr 7, 20263,600.003,790.003,390.003,425.003,425.00-4.33%209,216
Apr 6, 20263,595.003,595.003,480.003,580.003,580.001.70%221,576
Apr 3, 20263,350.003,595.003,350.003,520.003,520.006.83%236,116
Apr 2, 20263,500.003,550.003,250.003,295.003,295.00-4.63%275,428
Apr 1, 20263,305.003,490.003,305.003,455.003,455.005.82%136,760
Mar 31, 20263,360.003,430.003,265.003,265.003,265.00-2.83%173,781
Mar 30, 20263,435.003,435.003,315.003,360.003,360.00-4.27%232,438
Mar 27, 20263,495.003,560.003,410.003,510.003,510.00-1.54%131,118
Mar 26, 20263,670.003,750.003,555.003,565.003,565.00-1.93%156,952
Mar 25, 20263,650.003,665.003,580.003,635.003,635.00-0.95%211,294
Mar 24, 20263,715.003,745.003,560.003,670.003,670.000.55%150,964
Mar 23, 20263,730.003,742.003,580.003,650.003,650.00-2.14%275,071
Mar 20, 20263,605.003,830.003,550.003,730.003,730.004.78%234,857
Mar 19, 20263,600.003,720.003,555.003,560.003,560.00-2.73%141,113
Mar 18, 20263,705.003,735.003,635.003,660.003,660.00-1.08%306,013
Mar 17, 20263,725.003,775.003,675.003,700.003,700.00-0.67%196,443
Mar 16, 20263,950.003,950.003,700.003,725.003,725.00-5.82%297,903
Mar 13, 20263,960.003,970.003,850.003,955.003,955.00-355,641
Mar 12, 20263,695.004,030.003,645.003,955.003,955.006.89%720,521
Mar 11, 20263,675.003,810.003,635.003,700.003,700.001.79%232,551
Mar 10, 20263,685.003,685.003,500.003,635.003,635.002.97%203,331
Mar 9, 20263,495.003,725.003,435.003,530.003,530.00-4.34%303,683
Mar 6, 20263,695.003,800.003,540.003,690.003,690.00-0.14%164,295
Mar 5, 20263,490.003,770.003,490.003,695.003,695.0012.31%319,973
Mar 4, 20263,760.003,760.003,225.003,290.003,290.00-12.62%741,809
Mar 3, 20263,805.004,055.003,765.003,765.003,765.00-1.05%677,988
Feb 27, 20263,940.003,970.003,765.003,805.003,805.00-3.30%541,804
Feb 26, 20264,090.004,120.003,930.003,935.003,935.00-3.67%485,628
Feb 25, 20264,135.004,170.004,055.004,085.004,085.00-295,563
Feb 24, 20264,240.004,240.004,065.004,085.004,085.00-2.74%273,661
Feb 23, 20264,250.004,320.004,150.004,200.004,200.00-1.18%406,010
Feb 20, 20263,990.004,265.003,990.004,250.004,250.007.87%672,877
Feb 19, 20263,860.003,980.003,860.003,940.003,940.002.74%516,297
Feb 13, 20263,875.003,950.003,775.003,835.003,835.00-1.16%414,181
Feb 12, 20263,955.004,015.003,860.003,880.003,880.00-1.77%355,856
Feb 11, 20263,960.004,010.003,930.003,950.003,950.00-0.25%196,961
Feb 10, 20264,050.004,060.003,910.003,960.003,960.00-1.00%251,288
Feb 9, 20263,855.004,010.003,855.004,000.004,000.004.71%298,531
Feb 6, 20263,865.003,865.003,650.003,820.003,820.00-2.18%394,681
Feb 5, 20264,120.004,120.003,905.003,905.003,905.00-5.22%727,375
Feb 4, 20264,470.004,555.004,055.004,120.004,120.00-8.04%1,035,994
Feb 3, 20264,335.004,490.004,330.004,480.004,480.004.92%210,097
Feb 2, 20264,495.004,550.004,255.004,270.004,270.00-5.11%242,293
Jan 30, 20264,700.004,700.004,450.004,500.004,500.00-3.85%332,676
Jan 29, 20264,655.004,700.004,485.004,680.004,680.000.65%274,666
Jan 28, 20264,660.004,730.004,610.004,650.004,650.00-0.11%292,360
Jan 27, 20264,730.004,735.004,560.004,655.004,655.00-0.43%311,394
Jan 26, 20264,535.004,690.004,505.004,675.004,675.002.97%380,891
Jan 23, 20264,455.004,565.004,370.004,540.004,540.001.91%196,291
Jan 22, 20264,395.004,595.004,350.004,455.004,455.002.41%263,877
Jan 21, 20264,560.004,560.004,300.004,350.004,350.00-5.13%221,733
Jan 20, 20264,475.004,670.004,260.004,585.004,585.003.03%375,577
Jan 19, 20264,395.004,520.004,365.004,450.004,450.003.49%245,801
Jan 16, 20264,450.004,460.004,255.004,300.004,300.00-3.37%193,358
Jan 15, 20264,370.004,535.004,370.004,450.004,450.001.83%237,444
Jan 14, 20264,505.004,505.004,335.004,370.004,370.00-3.10%158,162
Jan 13, 20264,600.004,610.004,430.004,510.004,510.00-1.85%181,114
Jan 12, 20264,500.004,635.004,460.004,595.004,595.002.57%331,807
Jan 9, 20264,150.004,520.004,150.004,480.004,480.007.18%456,542
Jan 8, 20264,220.004,325.004,170.004,180.004,180.00-0.36%191,076
Jan 7, 20264,300.004,390.004,115.004,195.004,195.00-2.10%249,062
Jan 6, 20264,285.004,330.004,250.004,285.004,285.000.12%158,081
Jan 5, 20264,190.004,305.004,185.004,280.004,280.001.78%151,981
Jan 2, 20264,255.004,255.004,160.004,205.004,205.000.12%128,192
Dec 30, 20254,290.004,290.004,175.004,200.004,200.00-2.10%177,372
Dec 29, 20254,335.004,340.004,245.004,290.004,290.00-176,249
Dec 26, 20254,425.004,480.004,275.004,290.004,275.00-3.05%217,097
Dec 24, 20254,575.004,630.004,415.004,425.004,409.53-3.28%163,527
Dec 23, 20254,645.004,710.004,520.004,575.004,559.000.44%202,359
Dec 22, 20254,510.004,650.004,510.004,555.004,539.071.56%152,580
Dec 19, 20254,310.004,515.004,310.004,485.004,469.323.58%144,294
Dec 18, 20254,385.004,400.004,310.004,330.004,314.86-2.70%241,402
Dec 17, 20254,460.004,530.004,400.004,450.004,434.44-0.78%130,885
Dec 16, 20254,560.004,610.004,430.004,485.004,469.32-2.18%184,639
Dec 15, 20254,670.004,670.004,550.004,585.004,568.97-1.82%137,697
Dec 12, 20254,580.004,690.004,560.004,670.004,653.672.19%110,083
Dec 11, 20254,610.004,660.004,550.004,570.004,554.02-0.76%109,384
Dec 10, 20254,750.004,750.004,585.004,605.004,588.90-3.05%216,008
Dec 9, 20254,600.004,770.004,555.004,750.004,733.392.70%305,123
Dec 8, 20254,665.004,715.004,555.004,625.004,608.83-0.54%152,005
Dec 5, 20254,465.004,660.004,460.004,650.004,633.742.76%199,384
Dec 4, 20254,695.004,695.004,460.004,525.004,509.18-2.58%310,961
Dec 3, 20254,690.004,725.004,630.004,645.004,628.76-0.32%154,086
Dec 2, 20254,660.004,745.004,635.004,660.004,643.710.98%150,195
Dec 1, 20254,680.004,820.004,585.004,615.004,598.86-1.18%196,382
Nov 28, 20254,735.004,745.004,620.004,670.004,653.670.11%134,196