KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea · Delayed Price · Currency is KRW 5,010.00
-140.00 (-2.72%)
At close: Jun 19, 2026
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |