KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 5,260.00
-140.00 (-2.59%)
Last updated: Sep 19, 2025, 1:52 PM KST
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,380.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,310.00 | -1.67% | 7,528 |
| Sep 18, 2025 | 5,280.00 | 5,400.00 | 5,180.00 | 5,400.00 | 5,400.00 | 2.27% | 15,050 |
| Sep 17, 2025 | 5,340.00 | 5,340.00 | 5,160.00 | 5,280.00 | 5,280.00 | - | 12,362 |
| Sep 16, 2025 | 5,280.00 | 5,380.00 | 5,260.00 | 5,280.00 | 5,280.00 | -0.75% | 9,748 |
| Sep 15, 2025 | 5,380.00 | 5,390.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.37% | 16,096 |
| Sep 12, 2025 | 5,400.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.29% | 8,312 |
| Sep 11, 2025 | 5,350.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.12% | 33,767 |
| Sep 10, 2025 | 5,340.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | - | 13,369 |
| Sep 9, 2025 | 5,440.00 | 5,440.00 | 5,210.00 | 5,350.00 | 5,350.00 | -0.19% | 32,367 |
| Sep 8, 2025 | 5,100.00 | 5,480.00 | 5,030.00 | 5,360.00 | 5,360.00 | 6.77% | 55,258 |
| Sep 5, 2025 | 5,100.00 | 5,120.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 3,980 |
| Sep 4, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.20% | 8,801 |
| Sep 3, 2025 | 5,070.00 | 5,110.00 | 4,965.00 | 5,110.00 | 5,110.00 | 1.59% | 7,816 |
| Sep 2, 2025 | 4,975.00 | 5,030.00 | 4,920.00 | 5,030.00 | 5,030.00 | 1.82% | 5,989 |
| Sep 1, 2025 | 5,000.00 | 5,010.00 | 4,920.00 | 4,940.00 | 4,940.00 | -1.10% | 15,934 |
| Aug 29, 2025 | 5,050.00 | 5,140.00 | 4,975.00 | 4,995.00 | 4,995.00 | -1.09% | 18,261 |
| Aug 28, 2025 | 4,980.00 | 5,070.00 | 4,930.00 | 5,050.00 | 5,050.00 | 1.81% | 9,103 |
| Aug 27, 2025 | 5,090.00 | 5,110.00 | 4,940.00 | 4,960.00 | 4,960.00 | -2.55% | 15,242 |
| Aug 26, 2025 | 5,090.00 | 5,110.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 11,004 |
| Aug 25, 2025 | 5,130.00 | 5,130.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.20% | 4,249 |
| Aug 22, 2025 | 5,070.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | - | 9,147 |
| Aug 21, 2025 | 5,080.00 | 5,120.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.79% | 5,711 |
| Aug 20, 2025 | 5,170.00 | 5,170.00 | 4,910.00 | 5,040.00 | 5,040.00 | -2.89% | 15,019 |
| Aug 19, 2025 | 5,100.00 | 5,220.00 | 5,020.00 | 5,190.00 | 5,190.00 | 1.76% | 8,034 |
| Aug 18, 2025 | 5,100.00 | 5,250.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.99% | 18,188 |
| Aug 14, 2025 | 5,260.00 | 5,260.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.70% | 25,610 |
| Aug 13, 2025 | 5,120.00 | 5,260.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0.58% | 14,086 |
| Aug 12, 2025 | 5,220.00 | 5,250.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.77% | 9,406 |
| Aug 11, 2025 | 5,250.00 | 5,290.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.89% | 10,701 |
| Aug 8, 2025 | 5,250.00 | 5,340.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 3,443 |
| Aug 7, 2025 | 5,340.00 | 5,360.00 | 5,160.00 | 5,300.00 | 5,300.00 | -1.12% | 52,404 |
| Aug 6, 2025 | 5,260.00 | 5,380.00 | 5,230.00 | 5,360.00 | 5,360.00 | 1.32% | 6,631 |
| Aug 5, 2025 | 5,260.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.95% | 19,846 |
| Aug 4, 2025 | 5,020.00 | 5,330.00 | 4,995.00 | 5,240.00 | 5,240.00 | 4.38% | 29,135 |
| Aug 1, 2025 | 5,270.00 | 5,270.00 | 4,850.00 | 5,020.00 | 5,020.00 | -4.74% | 23,082 |
| Jul 31, 2025 | 5,440.00 | 5,440.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.38% | 16,717 |
| Jul 30, 2025 | 5,170.00 | 5,500.00 | 5,170.00 | 5,250.00 | 5,250.00 | 0.57% | 27,132 |
| Jul 29, 2025 | 5,100.00 | 5,340.00 | 5,020.00 | 5,220.00 | 5,220.00 | 2.35% | 28,587 |
| Jul 28, 2025 | 5,170.00 | 5,340.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.35% | 20,361 |
| Jul 25, 2025 | 5,330.00 | 5,330.00 | 5,130.00 | 5,170.00 | 5,170.00 | -2.08% | 16,319 |
| Jul 24, 2025 | 5,420.00 | 5,450.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.86% | 13,364 |
| Jul 23, 2025 | 5,390.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.19% | 10,240 |
| Jul 22, 2025 | 5,440.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.92% | 29,404 |
| Jul 21, 2025 | 5,510.00 | 5,550.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.16% | 14,390 |
| Jul 18, 2025 | 5,580.00 | 5,680.00 | 5,290.00 | 5,560.00 | 5,560.00 | -0.36% | 40,209 |
| Jul 17, 2025 | 5,640.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,580.00 | -1.59% | 10,257 |
| Jul 16, 2025 | 5,830.00 | 5,860.00 | 5,640.00 | 5,670.00 | 5,670.00 | -2.24% | 22,418 |
| Jul 15, 2025 | 5,860.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,800.00 | -1.02% | 20,794 |
| Jul 14, 2025 | 5,670.00 | 5,960.00 | 5,670.00 | 5,860.00 | 5,860.00 | 1.56% | 23,594 |
| Jul 11, 2025 | 5,870.00 | 5,920.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.70% | 29,943 |