KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 5,570.00
+20.00 (0.36%)
At close: Jan 29, 2026
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5,600.00 | 5,630.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.36% | 44,688 |
| Jan 28, 2026 | 5,570.00 | 5,730.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.91% | 134,551 |
| Jan 27, 2026 | 5,570.00 | 5,600.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.26% | 40,346 |
| Jan 26, 2026 | 5,630.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.36% | 43,610 |
| Jan 23, 2026 | 5,570.00 | 5,820.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.36% | 76,416 |
| Jan 22, 2026 | 5,490.00 | 5,640.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.91% | 22,982 |
| Jan 21, 2026 | 5,540.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.95% | 23,682 |
| Jan 20, 2026 | 5,570.00 | 5,670.00 | 5,430.00 | 5,630.00 | 5,630.00 | 1.99% | 24,959 |
| Jan 19, 2026 | 5,530.00 | 5,600.00 | 5,200.00 | 5,520.00 | 5,520.00 | -0.54% | 17,430 |
| Jan 16, 2026 | 5,510.00 | 5,640.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.73% | 21,098 |
| Jan 15, 2026 | 5,410.00 | 5,520.00 | 5,320.00 | 5,510.00 | 5,510.00 | 1.10% | 11,640 |
| Jan 14, 2026 | 5,470.00 | 5,520.00 | 5,330.00 | 5,450.00 | 5,450.00 | 0.93% | 12,650 |
| Jan 13, 2026 | 5,420.00 | 5,460.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.37% | 10,008 |
| Jan 12, 2026 | 5,250.00 | 5,420.00 | 5,250.00 | 5,420.00 | 5,420.00 | 2.46% | 10,958 |
| Jan 9, 2026 | 5,270.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.19% | 10,721 |
| Jan 8, 2026 | 5,460.00 | 5,460.00 | 5,220.00 | 5,280.00 | 5,280.00 | -3.30% | 18,536 |
| Jan 7, 2026 | 5,520.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,460.00 | -1.09% | 25,935 |
| Jan 6, 2026 | 5,560.00 | 5,570.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.54% | 30,213 |
| Jan 5, 2026 | 5,440.00 | 5,560.00 | 5,380.00 | 5,550.00 | 5,550.00 | 1.83% | 18,870 |
| Jan 2, 2026 | 5,590.00 | 5,590.00 | 5,220.00 | 5,450.00 | 5,450.00 | -2.33% | 38,736 |
| Dec 30, 2025 | 5,560.00 | 5,600.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.18% | 12,355 |
| Dec 29, 2025 | 5,580.00 | 5,700.00 | 5,540.00 | 5,590.00 | 5,590.00 | -1.58% | 27,163 |
| Dec 26, 2025 | 5,700.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,520.00 | -0.18% | 10,347 |
| Dec 24, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,529.72 | -0.18% | 21,959 |
| Dec 23, 2025 | 5,710.00 | 5,770.00 | 5,630.00 | 5,700.00 | 5,539.44 | -0.35% | 18,451 |
| Dec 22, 2025 | 5,740.00 | 5,840.00 | 5,570.00 | 5,720.00 | 5,558.87 | -0.17% | 50,524 |
| Dec 19, 2025 | 5,730.00 | 5,820.00 | 5,680.00 | 5,730.00 | 5,568.59 | - | 24,894 |
| Dec 18, 2025 | 5,780.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,568.59 | -0.87% | 31,700 |
| Dec 17, 2025 | 5,650.00 | 5,810.00 | 5,540.00 | 5,780.00 | 5,617.18 | 1.58% | 46,368 |
| Dec 16, 2025 | 5,700.00 | 5,730.00 | 5,480.00 | 5,690.00 | 5,529.72 | -0.35% | 76,327 |
| Dec 15, 2025 | 5,560.00 | 5,860.00 | 5,550.00 | 5,710.00 | 5,549.15 | -1.72% | 17,831 |
| Dec 12, 2025 | 5,820.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,646.34 | -0.34% | 37,504 |
| Dec 11, 2025 | 5,720.00 | 5,850.00 | 5,560.00 | 5,830.00 | 5,665.77 | 1.92% | 66,035 |
| Dec 10, 2025 | 5,670.00 | 5,820.00 | 5,600.00 | 5,720.00 | 5,558.87 | 2.14% | 51,621 |
| Dec 9, 2025 | 5,760.00 | 5,760.00 | 5,520.00 | 5,600.00 | 5,442.25 | -2.78% | 35,065 |
| Dec 8, 2025 | 5,830.00 | 5,850.00 | 5,450.00 | 5,760.00 | 5,597.75 | -0.86% | 187,697 |
| Dec 5, 2025 | 5,180.00 | 6,160.00 | 5,180.00 | 5,810.00 | 5,646.34 | 12.16% | 707,533 |
| Dec 4, 2025 | 5,230.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,034.08 | - | 38,256 |
| Dec 3, 2025 | 4,995.00 | 5,260.00 | 4,965.00 | 5,180.00 | 5,034.08 | 3.70% | 33,749 |
| Dec 2, 2025 | 5,000.00 | 5,010.00 | 4,880.00 | 4,995.00 | 4,854.30 | 0.30% | 14,361 |
| Dec 1, 2025 | 4,980.00 | 4,990.00 | 4,950.00 | 4,980.00 | 4,839.72 | 0.10% | 5,249 |
| Nov 28, 2025 | 4,990.00 | 5,010.00 | 4,920.00 | 4,975.00 | 4,834.86 | 0.10% | 7,347 |
| Nov 27, 2025 | 5,000.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,830.00 | -0.20% | 6,904 |
| Nov 26, 2025 | 4,970.00 | 4,990.00 | 4,900.00 | 4,980.00 | 4,839.72 | 1.32% | 12,681 |
| Nov 25, 2025 | 4,980.00 | 4,980.00 | 4,865.00 | 4,915.00 | 4,776.55 | - | 5,287 |
| Nov 24, 2025 | 5,050.00 | 5,050.00 | 4,875.00 | 4,915.00 | 4,776.55 | - | 5,262 |
| Nov 21, 2025 | 4,940.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,776.55 | -0.30% | 6,444 |
| Nov 20, 2025 | 4,870.00 | 4,960.00 | 4,865.00 | 4,930.00 | 4,791.13 | 1.34% | 12,352 |
| Nov 19, 2025 | 4,940.00 | 4,940.00 | 4,800.00 | 4,865.00 | 4,727.96 | -1.52% | 12,211 |
| Nov 18, 2025 | 4,925.00 | 5,000.00 | 4,870.00 | 4,940.00 | 4,800.85 | 0.10% | 11,173 |