KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 5,250.00
+285.00 (5.74%)
At close: Jul 31, 2026
KOSDAQ:021320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,925.00 | 5,250.00 | 4,925.00 | 5,250.00 | 5,250.00 | 5.74% | 15,663 |
| Jul 30, 2026 | 4,970.00 | 5,070.00 | 4,765.00 | 4,965.00 | 4,965.00 | -0.20% | 14,498 |
| Jul 29, 2026 | 5,220.00 | 5,220.00 | 4,755.00 | 4,975.00 | 4,975.00 | -3.02% | 28,108 |
| Jul 28, 2026 | 5,300.00 | 5,350.00 | 5,080.00 | 5,130.00 | 5,130.00 | -5.70% | 9,726 |
| Jul 27, 2026 | 5,430.00 | 5,550.00 | 5,280.00 | 5,440.00 | 5,440.00 | 0.93% | 11,756 |
| Jul 24, 2026 | 5,410.00 | 5,545.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.37% | 16,036 |
| Jul 23, 2026 | 5,350.00 | 5,600.00 | 5,260.00 | 5,410.00 | 5,410.00 | 3.05% | 30,600 |
| Jul 22, 2026 | 5,340.00 | 5,450.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.32% | 22,913 |
| Jul 21, 2026 | 5,340.00 | 5,340.00 | 5,020.00 | 5,320.00 | 5,320.00 | -0.37% | 18,482 |
| Jul 20, 2026 | 5,280.00 | 5,340.00 | 5,030.00 | 5,340.00 | 5,340.00 | 0.95% | 15,037 |
| Jul 16, 2026 | 5,340.00 | 5,430.00 | 5,195.00 | 5,290.00 | 5,290.00 | -0.94% | 21,706 |
| Jul 15, 2026 | 5,260.00 | 5,520.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.56% | 27,978 |
| Jul 14, 2026 | 5,370.00 | 5,540.00 | 5,210.00 | 5,310.00 | 5,310.00 | -1.12% | 14,664 |
| Jul 13, 2026 | 5,820.00 | 6,060.00 | 5,360.00 | 5,370.00 | 5,370.00 | -6.45% | 47,072 |
| Jul 10, 2026 | 5,470.00 | 5,780.00 | 5,470.00 | 5,740.00 | 5,740.00 | 4.94% | 15,752 |
| Jul 9, 2026 | 5,460.00 | 5,670.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.18% | 20,545 |
| Jul 8, 2026 | 5,690.00 | 5,800.00 | 5,450.00 | 5,460.00 | 5,460.00 | -4.21% | 24,626 |
| Jul 7, 2026 | 5,700.00 | 5,790.00 | 5,450.00 | 5,700.00 | 5,700.00 | -0.18% | 32,294 |
| Jul 6, 2026 | 5,900.00 | 5,930.00 | 5,330.00 | 5,710.00 | 5,710.00 | 2.33% | 37,876 |
| Jul 3, 2026 | 5,740.00 | 5,770.00 | 5,190.00 | 5,580.00 | 5,580.00 | -3.46% | 54,412 |
| Jul 2, 2026 | 5,850.00 | 6,250.00 | 5,440.00 | 5,780.00 | 5,780.00 | -1.20% | 129,862 |
| Jul 1, 2026 | 5,580.00 | 5,900.00 | 5,420.00 | 5,850.00 | 5,850.00 | 8.74% | 68,863 |
| Jun 30, 2026 | 5,700.00 | 5,700.00 | 5,310.00 | 5,380.00 | 5,380.00 | -3.41% | 35,389 |
| Jun 29, 2026 | 5,050.00 | 5,570.00 | 5,030.00 | 5,570.00 | 5,570.00 | 10.74% | 59,170 |
| Jun 26, 2026 | 4,995.00 | 5,140.00 | 4,715.00 | 5,030.00 | 5,030.00 | 2.13% | 29,400 |
| Jun 25, 2026 | 4,815.00 | 5,160.00 | 4,730.00 | 4,925.00 | 4,925.00 | 2.39% | 28,322 |
| Jun 24, 2026 | 4,795.00 | 4,860.00 | 4,645.00 | 4,810.00 | 4,810.00 | 0.10% | 23,320 |
| Jun 23, 2026 | 4,830.00 | 4,890.00 | 4,605.00 | 4,805.00 | 4,805.00 | -2.83% | 37,014 |
| Jun 22, 2026 | 5,010.00 | 5,060.00 | 4,820.00 | 4,945.00 | 4,945.00 | -1.30% | 31,421 |
| Jun 19, 2026 | 5,150.00 | 5,150.00 | 4,900.00 | 5,010.00 | 5,010.00 | -2.72% | 33,207 |
| Jun 18, 2026 | 5,240.00 | 5,300.00 | 5,000.00 | 5,150.00 | 5,150.00 | -2.46% | 16,126 |
| Jun 17, 2026 | 5,400.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,280.00 | -2.22% | 18,704 |
| Jun 16, 2026 | 5,300.00 | 5,720.00 | 5,170.00 | 5,400.00 | 5,400.00 | 2.47% | 72,035 |
| Jun 15, 2026 | 5,280.00 | 5,340.00 | 5,170.00 | 5,270.00 | 5,270.00 | 3.54% | 27,154 |
| Jun 12, 2026 | 5,050.00 | 5,290.00 | 4,965.00 | 5,090.00 | 5,090.00 | 3.14% | 85,745 |
| Jun 11, 2026 | 4,890.00 | 4,950.00 | 4,730.00 | 4,935.00 | 4,935.00 | 0.92% | 15,315 |
| Jun 10, 2026 | 4,890.00 | 4,990.00 | 4,805.00 | 4,890.00 | 4,890.00 | -0.81% | 13,967 |
| Jun 9, 2026 | 4,820.00 | 4,990.00 | 4,745.00 | 4,930.00 | 4,930.00 | 4.34% | 43,082 |
| Jun 8, 2026 | 4,800.00 | 4,935.00 | 4,450.00 | 4,725.00 | 4,725.00 | -6.44% | 35,945 |
| Jun 5, 2026 | 5,250.00 | 5,250.00 | 4,990.00 | 5,050.00 | 5,050.00 | -3.99% | 29,480 |
| Jun 4, 2026 | 5,370.00 | 5,370.00 | 5,050.00 | 5,260.00 | 5,260.00 | 5.84% | 58,049 |
| Jun 2, 2026 | 5,050.00 | 5,050.00 | 4,860.00 | 4,970.00 | 4,970.00 | -1.58% | 43,860 |
| Jun 1, 2026 | 5,310.00 | 5,360.00 | 4,935.00 | 5,050.00 | 5,050.00 | -4.90% | 106,475 |
| May 29, 2026 | 5,670.00 | 5,670.00 | 5,200.00 | 5,310.00 | 5,310.00 | -3.45% | 48,718 |
| May 28, 2026 | 5,680.00 | 5,880.00 | 5,110.00 | 5,500.00 | 5,500.00 | -2.83% | 143,117 |
| May 27, 2026 | 6,050.00 | 6,060.00 | 5,620.00 | 5,660.00 | 5,660.00 | -6.45% | 38,052 |
| May 26, 2026 | 6,160.00 | 6,240.00 | 5,970.00 | 6,050.00 | 6,050.00 | -1.79% | 63,220 |
| May 22, 2026 | 6,080.00 | 6,180.00 | 6,010.00 | 6,160.00 | 6,160.00 | 3.18% | 35,306 |
| May 21, 2026 | 5,950.00 | 6,120.00 | 5,930.00 | 5,970.00 | 5,970.00 | 1.36% | 71,723 |
| May 20, 2026 | 6,150.00 | 6,150.00 | 5,770.00 | 5,890.00 | 5,890.00 | -2.97% | 29,672 |