KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 5,610.00
-80.00 (-1.41%)
At close: Oct 2, 2026
KOSDAQ:021320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,780.00 | 5,780.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.41% | 5,504 |
| Oct 1, 2026 | 5,790.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.35% | 8,715 |
| Sep 30, 2026 | 5,760.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.70% | 3,951 |
| Sep 29, 2026 | 6,000.00 | 6,000.00 | 5,660.00 | 5,750.00 | 5,750.00 | -1.20% | 10,122 |
| Sep 28, 2026 | 5,790.00 | 5,910.00 | 5,730.00 | 5,820.00 | 5,820.00 | 0.52% | 5,669 |
| Sep 23, 2026 | 5,980.00 | 5,980.00 | 5,750.00 | 5,790.00 | 5,790.00 | -1.53% | 9,525 |
| Sep 22, 2026 | 6,030.00 | 6,120.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.34% | 8,235 |
| Sep 21, 2026 | 6,030.00 | 6,030.00 | 5,800.00 | 5,860.00 | 5,860.00 | -2.01% | 17,094 |
| Sep 18, 2026 | 6,020.00 | 6,120.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.70% | 24,142 |
| Sep 17, 2026 | 5,830.00 | 6,000.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.17% | 7,499 |
| Sep 16, 2026 | 6,000.00 | 6,050.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.17% | 25,418 |
| Sep 15, 2026 | 5,610.00 | 6,200.00 | 5,550.00 | 5,960.00 | 5,960.00 | 6.24% | 171,796 |
| Sep 14, 2026 | 5,770.00 | 5,790.00 | 5,460.00 | 5,610.00 | 5,610.00 | -3.11% | 11,935 |
| Sep 11, 2026 | 5,750.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.70% | 6,592 |
| Sep 10, 2026 | 5,800.00 | 5,840.00 | 5,650.00 | 5,750.00 | 5,750.00 | -1.71% | 10,177 |
| Sep 9, 2026 | 5,950.00 | 6,050.00 | 5,620.00 | 5,850.00 | 5,850.00 | -1.35% | 24,695 |
| Sep 8, 2026 | 5,610.00 | 6,070.00 | 5,560.00 | 5,930.00 | 5,930.00 | 5.14% | 74,377 |
| Sep 7, 2026 | 5,630.00 | 5,660.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.18% | 11,595 |
| Sep 4, 2026 | 5,600.00 | 5,630.00 | 5,470.00 | 5,630.00 | 5,630.00 | - | 9,955 |
| Sep 3, 2026 | 5,630.00 | 5,650.00 | 5,450.00 | 5,630.00 | 5,630.00 | 2.93% | 10,205 |
| Sep 2, 2026 | 5,560.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.62% | 2,220 |
| Sep 1, 2026 | 5,580.00 | 5,690.00 | 5,480.00 | 5,560.00 | 5,560.00 | - | 8,781 |
| Aug 31, 2026 | 5,690.00 | 5,690.00 | 5,480.00 | 5,560.00 | 5,560.00 | -1.94% | 15,747 |
| Aug 28, 2026 | 5,650.00 | 5,730.00 | 5,580.00 | 5,670.00 | 5,670.00 | 0.35% | 6,112 |
| Aug 27, 2026 | 5,660.00 | 5,780.00 | 5,510.00 | 5,650.00 | 5,650.00 | -0.88% | 9,794 |
| Aug 26, 2026 | 5,790.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 15,515 |
| Aug 25, 2026 | 5,480.00 | 5,670.00 | 5,410.00 | 5,650.00 | 5,650.00 | 2.36% | 8,224 |
| Aug 24, 2026 | 5,510.00 | 5,590.00 | 5,420.00 | 5,520.00 | 5,520.00 | 0.18% | 6,679 |
| Aug 21, 2026 | 5,770.00 | 5,770.00 | 5,490.00 | 5,510.00 | 5,510.00 | -5.00% | 10,977 |
| Aug 20, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 0.87% | 9,988 |
| Aug 19, 2026 | 5,570.00 | 5,770.00 | 5,475.00 | 5,750.00 | 5,750.00 | 2.68% | 13,780 |
| Aug 18, 2026 | 5,760.00 | 6,000.00 | 5,510.00 | 5,600.00 | 5,600.00 | -2.61% | 35,251 |
| Aug 14, 2026 | 5,720.00 | 5,840.00 | 5,660.00 | 5,750.00 | 5,750.00 | 0.52% | 22,193 |
| Aug 13, 2026 | 5,760.00 | 5,790.00 | 5,600.00 | 5,720.00 | 5,720.00 | -0.69% | 21,518 |
| Aug 12, 2026 | 5,910.00 | 5,920.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.87% | 17,790 |
| Aug 11, 2026 | 5,760.00 | 5,900.00 | 5,600.00 | 5,870.00 | 5,870.00 | 1.91% | 14,143 |
| Aug 10, 2026 | 5,680.00 | 5,770.00 | 5,570.00 | 5,760.00 | 5,760.00 | 2.13% | 18,111 |
| Aug 7, 2026 | 5,580.00 | 5,720.00 | 5,460.00 | 5,640.00 | 5,640.00 | 0.89% | 18,154 |
| Aug 6, 2026 | 5,680.00 | 5,680.00 | 5,450.00 | 5,590.00 | 5,590.00 | 0.18% | 12,900 |
| Aug 5, 2026 | 5,450.00 | 5,670.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.39% | 26,584 |
| Aug 4, 2026 | 5,130.00 | 5,470.00 | 5,130.00 | 5,450.00 | 5,450.00 | 4.41% | 23,120 |
| Aug 3, 2026 | 5,250.00 | 5,360.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.57% | 5,782 |
| 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 |