KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 5,500.00
-160.00 (-2.83%)
At close: May 28, 2026
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,300.00 | 6,300.00 | 5,890.00 | 6,070.00 | 6,070.00 | -3.65% | 43,162 |
| May 18, 2026 | 6,490.00 | 6,490.00 | 6,150.00 | 6,300.00 | 6,300.00 | -2.93% | 32,103 |
| May 15, 2026 | 6,750.00 | 6,780.00 | 6,410.00 | 6,490.00 | 6,490.00 | -3.85% | 34,370 |
| May 14, 2026 | 6,640.00 | 6,770.00 | 6,580.00 | 6,750.00 | 6,750.00 | 1.66% | 34,492 |
| May 13, 2026 | 6,510.00 | 6,770.00 | 6,400.00 | 6,640.00 | 6,640.00 | 2.00% | 39,398 |
| May 12, 2026 | 6,650.00 | 6,760.00 | 6,490.00 | 6,510.00 | 6,510.00 | -2.84% | 55,088 |
| May 11, 2026 | 7,020.00 | 7,080.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.56% | 86,760 |
| May 8, 2026 | 7,310.00 | 7,310.00 | 6,870.00 | 7,020.00 | 7,020.00 | -3.97% | 88,664 |
| May 7, 2026 | 7,200.00 | 7,600.00 | 7,130.00 | 7,310.00 | 7,310.00 | 3.39% | 138,379 |
| May 6, 2026 | 7,240.00 | 7,390.00 | 7,060.00 | 7,070.00 | 7,070.00 | -1.26% | 99,312 |
| May 4, 2026 | 7,130.00 | 7,320.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.70% | 78,023 |
| Apr 30, 2026 | 7,430.00 | 7,430.00 | 7,100.00 | 7,110.00 | 7,110.00 | -4.31% | 78,674 |
| Apr 29, 2026 | 7,320.00 | 7,500.00 | 7,180.00 | 7,430.00 | 7,430.00 | 1.23% | 86,286 |
| Apr 28, 2026 | 7,180.00 | 7,790.00 | 7,020.00 | 7,340.00 | 7,340.00 | 2.09% | 247,155 |
| Apr 27, 2026 | 7,230.00 | 7,410.00 | 7,080.00 | 7,190.00 | 7,190.00 | -0.55% | 72,711 |
| Apr 24, 2026 | 7,140.00 | 7,240.00 | 7,100.00 | 7,230.00 | 7,230.00 | 1.26% | 33,532 |
| Apr 23, 2026 | 7,350.00 | 7,460.00 | 7,060.00 | 7,140.00 | 7,140.00 | -2.59% | 58,631 |
| Apr 22, 2026 | 7,410.00 | 7,420.00 | 7,210.00 | 7,330.00 | 7,330.00 | -1.21% | 55,854 |
| Apr 21, 2026 | 7,210.00 | 7,670.00 | 7,190.00 | 7,420.00 | 7,420.00 | 3.49% | 145,820 |
| Apr 20, 2026 | 7,330.00 | 7,330.00 | 7,150.00 | 7,170.00 | 7,170.00 | -2.18% | 67,002 |
| Apr 17, 2026 | 7,360.00 | 7,370.00 | 7,120.00 | 7,330.00 | 7,330.00 | 1.52% | 86,938 |
| Apr 16, 2026 | 7,420.00 | 7,420.00 | 7,080.00 | 7,220.00 | 7,220.00 | -0.69% | 88,593 |
| Apr 15, 2026 | 7,150.00 | 7,690.00 | 7,150.00 | 7,270.00 | 7,270.00 | 2.25% | 257,817 |
| Apr 14, 2026 | 6,900.00 | 7,190.00 | 6,790.00 | 7,110.00 | 7,110.00 | 4.41% | 94,698 |
| Apr 13, 2026 | 6,940.00 | 6,970.00 | 6,750.00 | 6,810.00 | 6,810.00 | -2.85% | 53,664 |
| Apr 10, 2026 | 7,260.00 | 7,490.00 | 6,820.00 | 7,010.00 | 7,010.00 | 0.43% | 120,981 |
| Apr 9, 2026 | 7,060.00 | 7,290.00 | 6,800.00 | 6,980.00 | 6,980.00 | -1.69% | 131,425 |
| Apr 8, 2026 | 6,630.00 | 7,430.00 | 6,490.00 | 7,100.00 | 7,100.00 | 10.94% | 390,396 |
| Apr 7, 2026 | 6,490.00 | 6,600.00 | 6,220.00 | 6,400.00 | 6,400.00 | -1.23% | 46,741 |
| Apr 6, 2026 | 6,500.00 | 6,630.00 | 6,360.00 | 6,480.00 | 6,480.00 | -0.31% | 49,015 |
| Apr 3, 2026 | 6,390.00 | 6,670.00 | 6,390.00 | 6,500.00 | 6,500.00 | 3.34% | 60,691 |
| Apr 2, 2026 | 6,900.00 | 7,040.00 | 6,270.00 | 6,290.00 | 6,290.00 | -8.58% | 81,303 |
| Apr 1, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,880.00 | 6,880.00 | 9.21% | 56,042 |
| Mar 31, 2026 | 6,340.00 | 6,630.00 | 6,210.00 | 6,300.00 | 6,300.00 | -1.72% | 65,732 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,410.00 | 6,410.00 | -2.14% | 28,079 |
| Mar 27, 2026 | 6,400.00 | 6,600.00 | 6,310.00 | 6,550.00 | 6,550.00 | -0.46% | 29,841 |
| Mar 26, 2026 | 6,990.00 | 6,990.00 | 6,580.00 | 6,580.00 | 6,580.00 | -4.91% | 62,349 |
| Mar 25, 2026 | 6,700.00 | 7,160.00 | 6,670.00 | 6,920.00 | 6,920.00 | 3.90% | 103,885 |
| Mar 24, 2026 | 7,080.00 | 7,170.00 | 6,350.00 | 6,660.00 | 6,660.00 | -2.63% | 131,644 |
| Mar 23, 2026 | 7,700.00 | 7,700.00 | 6,840.00 | 6,840.00 | 6,840.00 | -9.88% | 213,524 |
| Mar 20, 2026 | 6,890.00 | 7,840.00 | 6,810.00 | 7,590.00 | 7,590.00 | 13.45% | 553,355 |
| Mar 19, 2026 | 6,660.00 | 7,030.00 | 6,450.00 | 6,690.00 | 6,690.00 | -0.15% | 171,073 |
| Mar 18, 2026 | 6,270.00 | 6,750.00 | 6,270.00 | 6,700.00 | 6,700.00 | 6.86% | 116,996 |