KSP Co., Ltd. 073010
KRX · South Korea · Producer Manufacturing
KRW 3,300.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,300.00 | 0.00% | KRW 3,340.00 | KRW 3,370.00 | KRW 3,230.00 | 199.01K |
| 2026-09-30 | KRW 3,300.00 | +1.23% | KRW 3,300.00 | KRW 3,410.00 | KRW 3,270.00 | 151.07K |
| 2026-09-29 | KRW 3,260.00 | -3.55% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,205.00 | 175.42K |
| 2026-09-28 | KRW 3,380.00 | +1.65% | KRW 3,320.00 | KRW 3,415.00 | KRW 3,285.00 | 117.33K |
| 2026-09-23 | KRW 3,325.00 | -2.35% | KRW 3,415.00 | KRW 3,475.00 | KRW 3,310.00 | 125.45K |
| 2026-09-22 | KRW 3,405.00 | -2.85% | KRW 3,475.00 | KRW 3,485.00 | KRW 3,310.00 | 346.98K |
| 2026-09-21 | KRW 3,505.00 | +1.45% | KRW 3,500.00 | KRW 3,510.00 | KRW 3,400.00 | 181.28K |
| 2026-09-18 | KRW 3,455.00 | -3.76% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,455.00 | 331.43K |
| 2026-09-17 | KRW 3,590.00 | +5.90% | KRW 3,410.00 | KRW 3,820.00 | KRW 3,410.00 | 1.24M |
| 2026-09-16 | KRW 3,390.00 | -3.14% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,360.00 | 277.38K |
| 2026-09-15 | KRW 3,500.00 | -1.82% | KRW 3,475.00 | KRW 3,535.00 | KRW 3,365.00 | 432.74K |
| 2026-09-14 | KRW 3,565.00 | -0.14% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,390.00 | 915.64K |
| 2026-09-11 | KRW 3,570.00 | +6.57% | KRW 3,335.00 | KRW 3,780.00 | KRW 3,300.00 | 2.36M |
| 2026-09-10 | KRW 3,350.00 | +20.07% | KRW 2,790.00 | KRW 3,555.00 | KRW 2,740.00 | 6.29M |
| 2026-09-09 | KRW 2,790.00 | +1.64% | KRW 2,825.00 | KRW 2,850.00 | KRW 2,745.00 | 60.86K |
| 2026-09-08 | KRW 2,745.00 | -1.79% | KRW 2,800.00 | KRW 2,845.00 | KRW 2,730.00 | 91.94K |
| 2026-09-07 | KRW 2,795.00 | +1.27% | KRW 2,825.00 | KRW 2,835.00 | KRW 2,730.00 | 34.90K |
| 2026-09-04 | KRW 2,760.00 | +0.55% | KRW 2,745.00 | KRW 2,800.00 | KRW 2,725.00 | 38.48K |
| 2026-09-03 | KRW 2,745.00 | +1.29% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,670.00 | 81.48K |
| 2026-09-02 | KRW 2,710.00 | -5.41% | KRW 2,805.00 | KRW 2,860.00 | KRW 2,700.00 | 115.27K |
| 2026-09-01 | KRW 2,865.00 | -1.72% | KRW 2,915.00 | KRW 2,965.00 | KRW 2,810.00 | 91.44K |
| 2026-08-31 | KRW 2,915.00 | -3.16% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,855.00 | 134.23K |
| 2026-08-28 | KRW 3,010.00 | -0.66% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,970.00 | 56.79K |
| 2026-08-27 | KRW 3,030.00 | +1.00% | KRW 3,005.00 | KRW 3,045.00 | KRW 2,965.00 | 63.27K |
| 2026-08-26 | KRW 3,000.00 | +5.08% | KRW 2,870.00 | KRW 3,040.00 | KRW 2,855.00 | 165.98K |
| 2026-08-25 | KRW 2,855.00 | +2.15% | KRW 2,790.00 | KRW 2,885.00 | KRW 2,690.00 | 62.60K |
| 2026-08-24 | KRW 2,795.00 | +0.36% | KRW 2,785.00 | KRW 2,860.00 | KRW 2,750.00 | 69.15K |
| 2026-08-21 | KRW 2,785.00 | -6.23% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,780.00 | 128.23K |
| 2026-08-20 | KRW 2,970.00 | +2.41% | KRW 2,910.00 | KRW 3,070.00 | KRW 2,905.00 | 167.43K |
| 2026-08-19 | KRW 2,900.00 | -3.33% | KRW 2,945.00 | KRW 3,010.00 | KRW 2,860.00 | 95.07K |
| 2026-08-18 | KRW 3,000.00 | -5.21% | KRW 3,160.00 | KRW 3,275.00 | KRW 2,950.00 | 358.35K |
| 2026-08-14 | KRW 3,165.00 | +6.39% | KRW 3,050.00 | KRW 3,350.00 | KRW 3,000.00 | 285.83K |
| 2026-08-13 | KRW 2,975.00 | -1.00% | KRW 3,010.00 | KRW 3,080.00 | KRW 2,945.00 | 141.29K |
| 2026-08-12 | KRW 3,005.00 | +3.09% | KRW 2,915.00 | KRW 3,030.00 | KRW 2,840.00 | 124.78K |
| 2026-08-11 | KRW 2,915.00 | +0.87% | KRW 2,890.00 | KRW 2,970.00 | KRW 2,860.00 | 160.80K |
| 2026-08-10 | KRW 2,890.00 | +9.26% | KRW 2,645.00 | KRW 2,910.00 | KRW 2,645.00 | 156.02K |
| 2026-08-07 | KRW 2,645.00 | -2.04% | KRW 2,730.00 | KRW 2,765.00 | KRW 2,595.00 | 89.14K |
| 2026-08-06 | KRW 2,700.00 | -2.17% | KRW 2,785.00 | KRW 2,825.00 | KRW 2,650.00 | 91.51K |
| 2026-08-05 | KRW 2,760.00 | +4.55% | KRW 2,640.00 | KRW 2,780.00 | KRW 2,615.00 | 147.39K |
| 2026-08-04 | KRW 2,640.00 | +9.77% | KRW 2,410.00 | KRW 2,645.00 | KRW 2,410.00 | 172.71K |
| 2026-08-03 | KRW 2,405.00 | -2.83% | KRW 2,415.00 | KRW 2,525.00 | KRW 2,380.00 | 107.32K |
| 2026-07-31 | KRW 2,475.00 | +10.49% | KRW 2,275.00 | KRW 2,485.00 | KRW 2,275.00 | 221.02K |
| 2026-07-30 | KRW 2,240.00 | +0.67% | KRW 2,055.00 | KRW 2,380.00 | KRW 2,055.00 | 222.52K |
| 2026-07-29 | KRW 2,225.00 | -9.55% | KRW 2,460.00 | KRW 2,520.00 | KRW 2,050.00 | 570.59K |
| 2026-07-28 | KRW 2,460.00 | -7.69% | KRW 2,600.00 | KRW 2,655.00 | KRW 2,435.00 | 229.77K |
| 2026-07-27 | KRW 2,665.00 | -2.91% | KRW 2,745.00 | KRW 2,820.00 | KRW 2,660.00 | 161.61K |
| 2026-07-24 | KRW 2,745.00 | -1.26% | KRW 2,760.00 | KRW 3,015.00 | KRW 2,710.00 | 318.57K |
| 2026-07-23 | KRW 2,780.00 | +5.90% | KRW 2,635.00 | KRW 2,795.00 | KRW 2,635.00 | 75.93K |
| 2026-07-22 | KRW 2,625.00 | -0.76% | KRW 2,650.00 | KRW 2,735.00 | KRW 2,615.00 | 90.05K |
| 2026-07-21 | KRW 2,645.00 | +2.12% | KRW 2,550.00 | KRW 2,700.00 | KRW 2,530.00 | 81.16K |
| 2026-07-20 | KRW 2,590.00 | -5.65% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,590.00 | 106.27K |
| 2026-07-16 | KRW 2,745.00 | -0.72% | KRW 2,770.00 | KRW 2,780.00 | KRW 2,630.00 | 118.99K |
| 2026-07-15 | KRW 2,765.00 | +5.74% | KRW 2,635.00 | KRW 2,785.00 | KRW 2,635.00 | 99.01K |
| 2026-07-14 | KRW 2,615.00 | -2.06% | KRW 2,670.00 | KRW 2,720.00 | KRW 2,500.00 | 175.29K |
| 2026-07-13 | KRW 2,670.00 | -6.64% | KRW 2,880.00 | KRW 2,955.00 | KRW 2,660.00 | 143.82K |
| 2026-07-10 | KRW 2,860.00 | +6.72% | KRW 2,680.00 | KRW 2,880.00 | KRW 2,680.00 | 79.48K |
| 2026-07-09 | KRW 2,680.00 | +2.49% | KRW 2,595.00 | KRW 2,755.00 | KRW 2,585.00 | 228.55K |
| 2026-07-08 | KRW 2,615.00 | -6.94% | KRW 2,810.00 | KRW 2,810.00 | KRW 2,585.00 | 168.15K |
| 2026-07-07 | KRW 2,810.00 | -6.95% | KRW 2,925.00 | KRW 2,980.00 | KRW 2,790.00 | 239.97K |
| 2026-07-06 | KRW 3,020.00 | -0.17% | KRW 3,005.00 | KRW 3,150.00 | KRW 2,920.00 | 85.27K |
| 2026-07-03 | KRW 3,025.00 | 0.00% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,840.00 | 135.03K |
| 2026-07-02 | KRW 3,025.00 | -4.27% | KRW 3,135.00 | KRW 3,160.00 | KRW 2,955.00 | 197.43K |
| 2026-07-01 | KRW 3,160.00 | +3.10% | KRW 3,145.00 | KRW 3,230.00 | KRW 3,015.00 | 145.33K |
| 2026-06-30 | KRW 3,065.00 | -3.01% | KRW 3,160.00 | KRW 3,280.00 | KRW 3,035.00 | 133.04K |
| 2026-06-29 | KRW 3,160.00 | +9.72% | KRW 2,805.00 | KRW 3,160.00 | KRW 2,800.00 | 151.90K |
| 2026-06-26 | KRW 2,880.00 | -4.95% | KRW 3,020.00 | KRW 3,060.00 | KRW 2,780.00 | 320.00K |
| 2026-06-25 | KRW 3,030.00 | -2.57% | KRW 3,115.00 | KRW 3,280.00 | KRW 3,000.00 | 264.27K |
| 2026-06-24 | KRW 3,110.00 | +0.65% | KRW 3,090.00 | KRW 3,185.00 | KRW 3,005.00 | 218.80K |
| 2026-06-23 | KRW 3,090.00 | -7.76% | KRW 3,270.00 | KRW 3,385.00 | KRW 3,065.00 | 490.85K |
| 2026-06-22 | KRW 3,350.00 | -3.04% | KRW 3,380.00 | KRW 3,500.00 | KRW 3,345.00 | 201.60K |
| 2026-06-19 | KRW 3,455.00 | -5.86% | KRW 3,655.00 | KRW 3,745.00 | KRW 3,385.00 | 369.40K |
| 2026-06-18 | KRW 3,670.00 | -6.62% | KRW 3,920.00 | KRW 4,085.00 | KRW 3,650.00 | 181.10K |
| 2026-06-17 | KRW 3,930.00 | +0.90% | KRW 3,990.00 | KRW 4,070.00 | KRW 3,875.00 | 218.90K |
| 2026-06-16 | KRW 3,895.00 | -0.38% | KRW 3,910.00 | KRW 3,995.00 | KRW 3,805.00 | 172.34K |
| 2026-06-15 | KRW 3,910.00 | +7.86% | KRW 3,850.00 | KRW 4,010.00 | KRW 3,800.00 | 410.20K |
| 2026-06-12 | KRW 3,625.00 | +3.87% | KRW 3,550.00 | KRW 3,735.00 | KRW 3,550.00 | 227.43K |
| 2026-06-11 | KRW 3,490.00 | -3.32% | KRW 3,530.00 | KRW 3,660.00 | KRW 3,395.00 | 225.17K |
| 2026-06-10 | KRW 3,610.00 | +4.79% | KRW 3,350.00 | KRW 3,680.00 | KRW 3,350.00 | 117 |
| 2026-06-09 | KRW 3,445.00 | +4.08% | KRW 3,340.00 | KRW 3,485.00 | KRW 3,330.00 | 217.41K |
| 2026-06-08 | KRW 3,310.00 | -8.06% | KRW 3,400.00 | KRW 3,540.00 | KRW 3,275.00 | 402.76K |
| 2026-06-05 | KRW 3,600.00 | -3.87% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,500.00 | 217.15K |
| 2026-06-04 | KRW 3,745.00 | -0.27% | KRW 3,755.00 | KRW 4,105.00 | KRW 3,745.00 | 195.16K |
| 2026-06-02 | KRW 3,755.00 | -1.18% | KRW 3,800.00 | KRW 3,895.00 | KRW 3,580.00 | 300.01K |
| 2026-06-01 | KRW 3,800.00 | -5.24% | KRW 3,980.00 | KRW 4,050.00 | KRW 3,685.00 | 485.01K |
| 2026-05-29 | KRW 4,010.00 | -4.41% | KRW 4,195.00 | KRW 4,265.00 | KRW 3,780.00 | 560.14K |
| 2026-05-28 | KRW 4,195.00 | -5.84% | KRW 4,455.00 | KRW 4,545.00 | KRW 4,065.00 | 385.10K |
| 2026-05-27 | KRW 4,455.00 | -5.61% | KRW 4,730.00 | KRW 4,780.00 | KRW 4,215.00 | 412.00K |
| 2026-05-26 | KRW 4,720.00 | +0.53% | KRW 4,835.00 | KRW 4,920.00 | KRW 4,715.00 | 294.03K |
| 2026-05-22 | KRW 4,695.00 | +0.86% | KRW 4,670.00 | KRW 4,795.00 | KRW 4,600.00 | 301.71K |
| 2026-05-21 | KRW 4,655.00 | +7.01% | KRW 4,440.00 | KRW 4,860.00 | KRW 4,440.00 | 531.90K |