KSP Co., Ltd. (KOSDAQ:073010)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,465.00 | 4,660.00 | 4,460.00 | 4,650.00 | 4,650.00 | 2.76% | 199,203 |
| Dec 4, 2025 | 4,695.00 | 4,695.00 | 4,460.00 | 4,525.00 | 4,525.00 | -2.58% | 310,539 |
| Dec 3, 2025 | 4,690.00 | 4,725.00 | 4,630.00 | 4,645.00 | 4,645.00 | -0.32% | 153,462 |
| Dec 2, 2025 | 4,660.00 | 4,745.00 | 4,635.00 | 4,660.00 | 4,660.00 | 0.98% | 147,837 |
| Dec 1, 2025 | 4,680.00 | 4,820.00 | 4,585.00 | 4,615.00 | 4,615.00 | -1.18% | 194,496 |
| Nov 28, 2025 | 4,735.00 | 4,745.00 | 4,620.00 | 4,670.00 | 4,670.00 | 0.11% | 134,196 |
| Nov 27, 2025 | 4,735.00 | 4,840.00 | 4,665.00 | 4,665.00 | 4,665.00 | -1.48% | 134,766 |
| Nov 26, 2025 | 4,700.00 | 4,760.00 | 4,620.00 | 4,735.00 | 4,735.00 | 1.61% | 134,844 |
| Nov 25, 2025 | 4,705.00 | 4,735.00 | 4,577.00 | 4,660.00 | 4,660.00 | -0.53% | 158,222 |
| Nov 24, 2025 | 4,650.00 | 4,740.00 | 4,545.00 | 4,685.00 | 4,685.00 | 0.75% | 176,901 |
| Nov 21, 2025 | 4,750.00 | 4,790.00 | 4,600.00 | 4,650.00 | 4,650.00 | -4.81% | 196,364 |
| Nov 20, 2025 | 4,835.00 | 4,930.00 | 4,740.00 | 4,885.00 | 4,885.00 | 3.17% | 167,097 |
| Nov 19, 2025 | 4,740.00 | 4,815.00 | 4,575.00 | 4,735.00 | 4,735.00 | -0.42% | 290,889 |
| Nov 18, 2025 | 4,865.00 | 4,980.00 | 4,730.00 | 4,755.00 | 4,755.00 | -3.26% | 335,006 |
| Nov 17, 2025 | 5,330.00 | 5,330.00 | 4,870.00 | 4,915.00 | 4,915.00 | -7.61% | 872,862 |
| Nov 14, 2025 | 5,100.00 | 5,440.00 | 5,100.00 | 5,320.00 | 5,320.00 | 0.95% | 578,625 |
| Nov 13, 2025 | 5,230.00 | 5,320.00 | 5,160.00 | 5,270.00 | 5,270.00 | 0.76% | 170,384 |
| Nov 12, 2025 | 5,190.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.97% | 173,004 |
| Nov 11, 2025 | 5,460.00 | 5,460.00 | 5,140.00 | 5,180.00 | 5,180.00 | -3.18% | 230,528 |
| Nov 10, 2025 | 5,230.00 | 5,370.00 | 5,110.00 | 5,350.00 | 5,350.00 | 2.88% | 179,256 |
| Nov 7, 2025 | 5,230.00 | 5,300.00 | 5,030.00 | 5,200.00 | 5,200.00 | -1.89% | 375,074 |
| Nov 6, 2025 | 5,360.00 | 5,420.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.15% | 475,204 |
| Nov 5, 2025 | 5,580.00 | 5,590.00 | 5,170.00 | 5,240.00 | 5,240.00 | -7.42% | 712,175 |
| Nov 4, 2025 | 5,890.00 | 5,890.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.74% | 504,452 |
| Nov 3, 2025 | 5,890.00 | 6,030.00 | 5,830.00 | 5,880.00 | 5,880.00 | - | 519,576 |
| Oct 31, 2025 | 5,890.00 | 6,030.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.18% | 432,139 |
| Oct 30, 2025 | 6,340.00 | 6,480.00 | 5,910.00 | 5,950.00 | 5,950.00 | -2.78% | 842,390 |
| Oct 29, 2025 | 6,180.00 | 6,280.00 | 5,930.00 | 6,120.00 | 6,120.00 | -0.81% | 914,199 |
| Oct 28, 2025 | 6,440.00 | 6,500.00 | 6,110.00 | 6,170.00 | 6,170.00 | -5.51% | 909,524 |
| Oct 27, 2025 | 6,480.00 | 6,800.00 | 6,430.00 | 6,530.00 | 6,530.00 | 1.87% | 1,304,102 |
| Oct 24, 2025 | 6,560.00 | 6,590.00 | 6,320.00 | 6,410.00 | 6,410.00 | -2.58% | 876,954 |
| Oct 23, 2025 | 6,670.00 | 7,060.00 | 6,520.00 | 6,580.00 | 6,580.00 | -1.35% | 2,674,082 |
| Oct 22, 2025 | 6,450.00 | 6,890.00 | 6,120.00 | 6,670.00 | 6,670.00 | 5.54% | 3,144,563 |
| Oct 21, 2025 | 5,810.00 | 6,420.00 | 5,780.00 | 6,320.00 | 6,320.00 | 10.30% | 2,496,392 |
| Oct 20, 2025 | 5,730.00 | 5,920.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.69% | 439,354 |
| Oct 17, 2025 | 6,100.00 | 6,200.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.99% | 813,688 |
| Oct 16, 2025 | 5,860.00 | 6,260.00 | 5,840.00 | 6,010.00 | 6,010.00 | 2.56% | 1,422,378 |
| Oct 15, 2025 | 5,660.00 | 5,890.00 | 5,660.00 | 5,860.00 | 5,860.00 | 3.53% | 409,259 |
| Oct 14, 2025 | 6,000.00 | 6,010.00 | 5,550.00 | 5,660.00 | 5,660.00 | -5.51% | 787,390 |
| Oct 13, 2025 | 5,880.00 | 6,220.00 | 5,880.00 | 5,990.00 | 5,990.00 | -1.32% | 604,426 |
| Oct 10, 2025 | 6,200.00 | 6,210.00 | 5,790.00 | 6,070.00 | 6,070.00 | -1.94% | 775,267 |
| Oct 2, 2025 | 6,130.00 | 6,230.00 | 5,940.00 | 6,190.00 | 6,190.00 | 1.14% | 686,092 |
| Oct 1, 2025 | 6,060.00 | 6,250.00 | 5,980.00 | 6,120.00 | 6,120.00 | 1.66% | 708,607 |
| Sep 30, 2025 | 5,800.00 | 6,080.00 | 5,750.00 | 6,020.00 | 6,020.00 | 3.79% | 746,333 |
| Sep 29, 2025 | 5,760.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.35% | 371,491 |
| Sep 26, 2025 | 5,910.00 | 5,980.00 | 5,640.00 | 5,780.00 | 5,780.00 | -2.53% | 678,035 |
| Sep 25, 2025 | 6,210.00 | 6,320.00 | 5,920.00 | 5,930.00 | 5,930.00 | -3.42% | 1,059,858 |
| Sep 24, 2025 | 6,080.00 | 6,290.00 | 5,910.00 | 6,140.00 | 6,140.00 | 0.99% | 794,240 |
| Sep 23, 2025 | 6,030.00 | 6,230.00 | 5,970.00 | 6,080.00 | 6,080.00 | -0.65% | 899,294 |
| Sep 22, 2025 | 6,350.00 | 6,350.00 | 6,060.00 | 6,120.00 | 6,120.00 | -3.16% | 921,918 |