Stock listing
KRX:073010 KSP Co., Ltd. (케이에스피) 주가
Follow KSP Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:073010
₩2,480.00 KRW -60.00 (-2.4%)
Close on Oct 30, 2026
- Day range
- ₩2,430.00 – ₩2,560.00 KRWOct 30, 2026
- Volume
- 81,713 sharesOct 30, 2026
- Market cap
- ₩89.76B KRWAt the close on Oct 30, 2026 · price × 36.19M shares outstanding
- 52-week range
- ₩2,050.00 – ₩7,080.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.04B KRWMedian day 151,444 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:073010 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,480.00 | -60.00 | -2.4% | ₩2,560.00 | ₩2,560.00 | ₩2,430.00 | 81,713 | |
| ₩2,540.00 | -80.00 | -3.1% | ₩2,645.00 | ₩2,645.00 | ₩2,485.00 | 80,686 | |
| ₩2,620.00 | +85.00 | +3.4% | ₩2,535.00 | ₩2,730.00 | ₩2,510.00 | 216,395 | |
| ₩2,535.00 | +105.00 | +4.3% | ₩2,455.00 | ₩2,540.00 | ₩2,455.00 | 95,397 | |
| ₩2,430.00 | -100.00 | -4.0% | ₩2,525.00 | ₩2,540.00 | ₩2,405.00 | 137,210 | |
| ₩2,530.00 | -60.00 | -2.3% | ₩2,550.00 | ₩2,590.00 | ₩2,455.00 | 158,654 | |
| ₩2,590.00 | -40.00 | -1.5% | ₩2,640.00 | ₩2,670.00 | ₩2,550.00 | 164,573 | |
| ₩2,630.00 | 0.00 | 0.0% | ₩2,660.00 | ₩2,705.00 | ₩2,625.00 | 44,470 | |
| ₩2,630.00 | -140.00 | -5.1% | ₩2,730.00 | ₩2,770.00 | ₩2,605.00 | 111,887 | |
| ₩2,770.00 | +5.00 | +0.2% | ₩2,695.00 | ₩2,775.00 | ₩2,650.00 | 88,880 | |
| ₩2,765.00 | +205.00 | +8.0% | ₩2,600.00 | ₩2,795.00 | ₩2,570.00 | 160,419 | |
| ₩2,560.00 | -265.00 | -9.4% | ₩2,800.00 | ₩2,800.00 | ₩2,500.00 | 430,870 | |
| ₩2,825.00 | +20.00 | +0.7% | ₩2,820.00 | ₩3,000.00 | ₩2,805.00 | 278,643 | |
| ₩2,805.00 | -55.00 | -1.9% | ₩2,830.00 | ₩2,835.00 | ₩2,615.00 | 188,310 | |
| ₩2,860.00 | -160.00 | -5.3% | ₩3,020.00 | ₩3,060.00 | ₩2,780.00 | 263,431 | |
| ₩3,020.00 | -50.00 | -1.6% | ₩3,070.00 | ₩3,085.00 | ₩2,990.00 | 151,816 | |
| ₩3,070.00 | -135.00 | -4.2% | ₩3,230.00 | ₩3,240.00 | ₩3,060.00 | 172,731 | |
| ₩3,205.00 | -90.00 | -2.7% | ₩3,345.00 | ₩3,345.00 | ₩3,190.00 | 174,951 | |
| ₩3,295.00 | -5.00 | -0.2% | ₩3,290.00 | ₩3,355.00 | ₩3,265.00 | 150,291 | |
| ₩3,300.00 | 0.00 | 0.0% | ₩3,340.00 | ₩3,370.00 | ₩3,230.00 | 199,008 | |
| ₩3,300.00 | +40.00 | +1.2% | ₩3,300.00 | ₩3,410.00 | ₩3,270.00 | 151,072 | |
| ₩3,260.00 | -120.00 | -3.6% | ₩3,375.00 | ₩3,375.00 | ₩3,205.00 | 175,423 | |
| ₩3,380.00 | +55.00 | +1.7% | ₩3,320.00 | ₩3,415.00 | ₩3,285.00 | 117,328 | |
| ₩3,325.00 | -80.00 | -2.3% | ₩3,415.00 | ₩3,475.00 | ₩3,310.00 | 125,453 | |
| ₩3,405.00 | -100.00 | -2.9% | ₩3,475.00 | ₩3,485.00 | ₩3,310.00 | 346,980 | |
| ₩3,505.00 | +50.00 | +1.4% | ₩3,500.00 | ₩3,510.00 | ₩3,400.00 | 181,283 | |
| ₩3,455.00 | -135.00 | -3.8% | ₩3,585.00 | ₩3,585.00 | ₩3,455.00 | 331,434 | |
| ₩3,590.00 | +200.00 | +5.9% | ₩3,410.00 | ₩3,820.00 | ₩3,410.00 | 1,242,205 | |
| ₩3,390.00 | -110.00 | -3.1% | ₩3,540.00 | ₩3,540.00 | ₩3,360.00 | 277,380 | |
| ₩3,500.00 | -65.00 | -1.8% | ₩3,475.00 | ₩3,535.00 | ₩3,365.00 | 432,742 | |
| ₩3,565.00 | -5.00 | -0.1% | ₩3,860.00 | ₩3,860.00 | ₩3,390.00 | 915,641 | |
| ₩3,570.00 | +220.00 | +6.6% | ₩3,335.00 | ₩3,780.00 | ₩3,300.00 | 2,357,527 | |
| ₩3,350.00 | +560.00 | +20.1% | ₩2,790.00 | ₩3,555.00 | ₩2,740.00 | 6,285,131 | |
| ₩2,790.00 | +45.00 | +1.6% | ₩2,825.00 | ₩2,850.00 | ₩2,745.00 | 60,859 | |
| ₩2,745.00 | -50.00 | -1.8% | ₩2,800.00 | ₩2,845.00 | ₩2,730.00 | 91,944 | |
| ₩2,795.00 | +35.00 | +1.3% | ₩2,825.00 | ₩2,835.00 | ₩2,730.00 | 34,899 | |
| ₩2,760.00 | +15.00 | +0.5% | ₩2,745.00 | ₩2,800.00 | ₩2,725.00 | 38,475 | |
| ₩2,745.00 | +35.00 | +1.3% | ₩2,790.00 | ₩2,790.00 | ₩2,670.00 | 81,482 | |
| ₩2,710.00 | -155.00 | -5.4% | ₩2,805.00 | ₩2,860.00 | ₩2,700.00 | 115,266 | |
| ₩2,865.00 | -50.00 | -1.7% | ₩2,915.00 | ₩2,965.00 | ₩2,810.00 | 91,440 | |
| ₩2,915.00 | -95.00 | -3.2% | ₩3,000.00 | ₩3,000.00 | ₩2,855.00 | 134,227 | |
| ₩3,010.00 | -20.00 | -0.7% | ₩3,070.00 | ₩3,070.00 | ₩2,970.00 | 56,791 | |
| ₩3,030.00 | +30.00 | +1.0% | ₩3,005.00 | ₩3,045.00 | ₩2,965.00 | 63,270 | |
| ₩3,000.00 | +145.00 | +5.1% | ₩2,870.00 | ₩3,040.00 | ₩2,855.00 | 165,983 | |
| ₩2,855.00 | +60.00 | +2.1% | ₩2,790.00 | ₩2,885.00 | ₩2,690.00 | 62,597 | |
| ₩2,795.00 | +10.00 | +0.4% | ₩2,785.00 | ₩2,860.00 | ₩2,750.00 | 69,145 | |
| ₩2,785.00 | -185.00 | -6.2% | ₩2,970.00 | ₩2,970.00 | ₩2,780.00 | 128,234 | |
| ₩2,970.00 | +70.00 | +2.4% | ₩2,910.00 | ₩3,070.00 | ₩2,905.00 | 167,427 | |
| ₩2,900.00 | -100.00 | -3.3% | ₩2,945.00 | ₩3,010.00 | ₩2,860.00 | 95,067 | |
| ₩3,000.00 | -165.00 | -5.2% | ₩3,160.00 | ₩3,275.00 | ₩2,950.00 | 358,354 | |
| ₩3,165.00 | +190.00 | +6.4% | ₩3,050.00 | ₩3,350.00 | ₩3,000.00 | 285,827 | |
| ₩2,975.00 | -30.00 | -1.0% | ₩3,010.00 | ₩3,080.00 | ₩2,945.00 | 141,288 | |
| ₩3,005.00 | +90.00 | +3.1% | ₩2,915.00 | ₩3,030.00 | ₩2,840.00 | 124,784 | |
| ₩2,915.00 | +25.00 | +0.9% | ₩2,890.00 | ₩2,970.00 | ₩2,860.00 | 160,795 | |
| ₩2,890.00 | +245.00 | +9.3% | ₩2,645.00 | ₩2,910.00 | ₩2,645.00 | 156,024 | |
| ₩2,645.00 | -55.00 | -2.0% | ₩2,730.00 | ₩2,765.00 | ₩2,595.00 | 89,140 | |
| ₩2,700.00 | -60.00 | -2.2% | ₩2,785.00 | ₩2,825.00 | ₩2,650.00 | 91,508 | |
| ₩2,760.00 | +120.00 | +4.5% | ₩2,640.00 | ₩2,780.00 | ₩2,615.00 | 147,392 | |
| ₩2,640.00 | +235.00 | +9.8% | ₩2,410.00 | ₩2,645.00 | ₩2,410.00 | 172,713 | |
| ₩2,405.00 | -70.00 | -2.8% | ₩2,415.00 | ₩2,525.00 | ₩2,380.00 | 107,323 | |
| ₩2,475.00 | +235.00 | +10.5% | ₩2,275.00 | ₩2,485.00 | ₩2,275.00 | 221,017 | |
| ₩2,240.00 | +15.00 | +0.7% | ₩2,055.00 | ₩2,380.00 | ₩2,055.00 | 222,518 |
- Ticker
- KRX:073010
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
KSP Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about KSP Co., Ltd.