KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 5,120.00
-50.00 (-0.97%)
Last updated: Oct 10, 2025, 11:27 AM KST
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,180.00 | 5,180.00 | 4,970.00 | 5,020.00 | 5,020.00 | -2.90% | 17,576 |
| Oct 2, 2025 | 5,120.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.98% | 10,041 |
| Oct 1, 2025 | 5,050.00 | 5,140.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.39% | 5,435 |
| Sep 30, 2025 | 5,180.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.56% | 9,054 |
| Sep 29, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.79% | 10,309 |
| Sep 26, 2025 | 5,150.00 | 5,300.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.51% | 16,933 |
| Sep 25, 2025 | 5,150.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.19% | 17,590 |
| Sep 24, 2025 | 5,280.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | -1.15% | 11,901 |
| Sep 23, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.76% | 12,162 |
| Sep 22, 2025 | 5,310.00 | 5,330.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.56% | 24,971 |
| 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 |