KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 7,340.00
+150.00 (2.09%)
At close: Apr 28, 2026
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,180.00 | 7,790.00 | 7,020.00 | 7,340.00 | 7,340.00 | 2.09% | 246,340 |
| Apr 27, 2026 | 7,230.00 | 7,410.00 | 7,080.00 | 7,190.00 | 7,190.00 | -0.55% | 72,680 |
| Apr 24, 2026 | 7,140.00 | 7,240.00 | 7,100.00 | 7,230.00 | 7,230.00 | 1.26% | 33,351 |
| 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% | 55,674 |
| 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% | 66,560 |
| Apr 17, 2026 | 7,360.00 | 7,370.00 | 7,120.00 | 7,330.00 | 7,330.00 | 1.52% | 86,488 |
| Apr 16, 2026 | 7,420.00 | 7,420.00 | 7,080.00 | 7,220.00 | 7,220.00 | -0.69% | 88,541 |
| Apr 15, 2026 | 7,150.00 | 7,690.00 | 7,150.00 | 7,270.00 | 7,270.00 | 2.25% | 257,190 |
| Apr 14, 2026 | 6,900.00 | 7,190.00 | 6,790.00 | 7,110.00 | 7,110.00 | 4.41% | 94,249 |
| 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% | 130,329 |
| Apr 8, 2026 | 6,630.00 | 7,430.00 | 6,490.00 | 7,100.00 | 7,100.00 | 10.94% | 386,855 |
| Apr 7, 2026 | 6,490.00 | 6,600.00 | 6,220.00 | 6,400.00 | 6,400.00 | -1.23% | 45,941 |
| 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% | 81,093 |
| Apr 1, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,880.00 | 6,880.00 | 9.21% | 55,453 |
| Mar 31, 2026 | 6,340.00 | 6,630.00 | 6,210.00 | 6,300.00 | 6,300.00 | -1.72% | 65,532 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,410.00 | 6,410.00 | -2.14% | 27,059 |
| Mar 27, 2026 | 6,400.00 | 6,600.00 | 6,310.00 | 6,550.00 | 6,550.00 | -0.46% | 29,621 |
| Mar 26, 2026 | 6,990.00 | 6,990.00 | 6,580.00 | 6,580.00 | 6,580.00 | -4.91% | 62,266 |
| Mar 25, 2026 | 6,700.00 | 7,160.00 | 6,670.00 | 6,920.00 | 6,920.00 | 3.90% | 103,266 |
| Mar 24, 2026 | 7,080.00 | 7,170.00 | 6,350.00 | 6,660.00 | 6,660.00 | -2.63% | 131,282 |
| Mar 23, 2026 | 7,700.00 | 7,700.00 | 6,840.00 | 6,840.00 | 6,840.00 | -9.88% | 212,834 |
| Mar 20, 2026 | 6,890.00 | 7,840.00 | 6,810.00 | 7,590.00 | 7,590.00 | 13.45% | 548,782 |
| Mar 19, 2026 | 6,660.00 | 7,030.00 | 6,450.00 | 6,690.00 | 6,690.00 | -0.15% | 170,960 |
| Mar 18, 2026 | 6,270.00 | 6,750.00 | 6,270.00 | 6,700.00 | 6,700.00 | 6.86% | 116,766 |
| Mar 17, 2026 | 6,280.00 | 6,390.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1.95% | 30,098 |
| Mar 16, 2026 | 6,570.00 | 6,570.00 | 6,120.00 | 6,150.00 | 6,150.00 | -4.06% | 49,995 |
| Mar 13, 2026 | 6,240.00 | 6,670.00 | 6,020.00 | 6,410.00 | 6,410.00 | 2.23% | 82,795 |
| Mar 12, 2026 | 6,280.00 | 6,450.00 | 6,120.00 | 6,270.00 | 6,270.00 | -0.32% | 44,931 |
| Mar 11, 2026 | 6,210.00 | 6,490.00 | 6,140.00 | 6,290.00 | 6,290.00 | 2.61% | 57,651 |
| Mar 10, 2026 | 6,070.00 | 6,190.00 | 5,980.00 | 6,130.00 | 6,130.00 | 3.90% | 37,696 |
| Mar 9, 2026 | 6,180.00 | 6,180.00 | 5,600.00 | 5,900.00 | 5,900.00 | -5.14% | 43,885 |
| Mar 6, 2026 | 6,300.00 | 6,300.00 | 5,960.00 | 6,220.00 | 6,220.00 | -0.96% | 41,816 |
| Mar 5, 2026 | 6,060.00 | 6,540.00 | 6,060.00 | 6,280.00 | 6,280.00 | 5.55% | 56,672 |
| Mar 4, 2026 | 6,730.00 | 6,730.00 | 5,950.00 | 5,950.00 | 5,950.00 | -13.27% | 83,523 |
| Mar 3, 2026 | 6,750.00 | 7,190.00 | 6,710.00 | 6,860.00 | 6,860.00 | -3.24% | 89,460 |
| Feb 27, 2026 | 7,160.00 | 7,200.00 | 6,870.00 | 7,090.00 | 7,090.00 | -0.98% | 74,981 |
| Feb 26, 2026 | 7,520.00 | 7,550.00 | 7,130.00 | 7,160.00 | 7,160.00 | -3.89% | 96,406 |
| Feb 25, 2026 | 7,370.00 | 7,770.00 | 7,370.00 | 7,450.00 | 7,450.00 | 1.22% | 157,876 |
| Feb 24, 2026 | 7,250.00 | 7,470.00 | 7,020.00 | 7,360.00 | 7,360.00 | 1.52% | 103,636 |
| Feb 23, 2026 | 7,240.00 | 7,450.00 | 7,150.00 | 7,250.00 | 7,250.00 | 3.57% | 163,957 |
| Feb 20, 2026 | 7,130.00 | 7,170.00 | 6,940.00 | 7,000.00 | 7,000.00 | -1.82% | 75,171 |
| Feb 19, 2026 | 6,620.00 | 7,170.00 | 6,610.00 | 7,130.00 | 7,130.00 | 8.52% | 203,526 |
| Feb 13, 2026 | 6,500.00 | 6,630.00 | 6,390.00 | 6,570.00 | 6,570.00 | 0.31% | 52,960 |
| Feb 12, 2026 | 6,600.00 | 6,700.00 | 6,430.00 | 6,550.00 | 6,550.00 | -0.61% | 78,924 |