Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 4,510.00
+5.00 (0.11%)
At close: Nov 24, 2025
KRX:023350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,660.00 | 4,660.00 | 4,540.00 | 4,550.00 | 4,550.00 | -0.33% | 15,450 |
| Nov 25, 2025 | 4,560.00 | 4,575.00 | 4,500.00 | 4,565.00 | 4,565.00 | 1.22% | 15,865 |
| Nov 24, 2025 | 4,510.00 | 4,625.00 | 4,410.00 | 4,510.00 | 4,510.00 | 0.11% | 35,704 |
| Nov 21, 2025 | 4,460.00 | 4,585.00 | 4,415.00 | 4,505.00 | 4,505.00 | 0.67% | 38,778 |
| Nov 20, 2025 | 4,385.00 | 4,500.00 | 4,385.00 | 4,475.00 | 4,475.00 | 2.05% | 13,830 |
| Nov 19, 2025 | 4,350.00 | 4,415.00 | 4,310.00 | 4,385.00 | 4,385.00 | 0.57% | 11,845 |
| Nov 18, 2025 | 4,455.00 | 4,560.00 | 4,360.00 | 4,360.00 | 4,360.00 | -3.11% | 42,243 |
| Nov 17, 2025 | 4,530.00 | 4,580.00 | 4,490.00 | 4,500.00 | 4,500.00 | - | 6,311 |
| Nov 14, 2025 | 4,615.00 | 4,615.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.70% | 28,005 |
| Nov 13, 2025 | 4,670.00 | 4,670.00 | 4,550.00 | 4,625.00 | 4,625.00 | 0.76% | 7,466 |
| Nov 12, 2025 | 4,570.00 | 4,655.00 | 4,535.00 | 4,590.00 | 4,590.00 | 0.44% | 10,449 |
| Nov 11, 2025 | 4,545.00 | 4,570.00 | 4,485.00 | 4,570.00 | 4,570.00 | 1.67% | 9,957 |
| Nov 10, 2025 | 4,485.00 | 4,545.00 | 4,435.00 | 4,495.00 | 4,495.00 | 1.47% | 9,856 |
| Nov 7, 2025 | 4,480.00 | 4,515.00 | 4,425.00 | 4,430.00 | 4,430.00 | -1.23% | 19,045 |
| Nov 6, 2025 | 4,390.00 | 4,495.00 | 4,390.00 | 4,485.00 | 4,485.00 | 1.59% | 7,215 |
| Nov 5, 2025 | 4,520.00 | 4,520.00 | 4,360.00 | 4,415.00 | 4,415.00 | -1.01% | 24,418 |
| Nov 4, 2025 | 4,455.00 | 4,585.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.89% | 20,025 |
| Nov 3, 2025 | 4,560.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.85% | 45,115 |
| Oct 31, 2025 | 4,675.00 | 4,695.00 | 4,505.00 | 4,585.00 | 4,585.00 | -1.93% | 31,674 |
| Oct 30, 2025 | 4,775.00 | 4,775.00 | 4,640.00 | 4,675.00 | 4,675.00 | -1.58% | 35,916 |
| Oct 29, 2025 | 4,790.00 | 4,815.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.42% | 22,619 |
| Oct 28, 2025 | 4,880.00 | 4,880.00 | 4,730.00 | 4,770.00 | 4,770.00 | -0.93% | 51,370 |
| Oct 27, 2025 | 4,830.00 | 4,870.00 | 4,800.00 | 4,815.00 | 4,815.00 | -0.21% | 26,052 |
| Oct 24, 2025 | 4,840.00 | 4,860.00 | 4,775.00 | 4,825.00 | 4,825.00 | -0.21% | 25,623 |
| Oct 23, 2025 | 4,800.00 | 4,865.00 | 4,770.00 | 4,835.00 | 4,835.00 | 0.73% | 17,853 |
| Oct 22, 2025 | 4,800.00 | 4,840.00 | 4,740.00 | 4,800.00 | 4,800.00 | 0.84% | 26,777 |
| Oct 21, 2025 | 4,870.00 | 4,875.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.04% | 34,857 |
| Oct 20, 2025 | 4,855.00 | 4,855.00 | 4,705.00 | 4,810.00 | 4,810.00 | 0.21% | 32,587 |
| Oct 17, 2025 | 4,810.00 | 4,895.00 | 4,765.00 | 4,800.00 | 4,800.00 | -0.41% | 26,895 |
| Oct 16, 2025 | 4,930.00 | 4,930.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.10% | 29,595 |
| Oct 15, 2025 | 4,735.00 | 4,840.00 | 4,735.00 | 4,825.00 | 4,825.00 | 1.90% | 26,775 |
| Oct 14, 2025 | 4,705.00 | 4,825.00 | 4,705.00 | 4,735.00 | 4,735.00 | -0.11% | 55,727 |
| Oct 13, 2025 | 4,710.00 | 4,765.00 | 4,655.00 | 4,740.00 | 4,740.00 | 0.53% | 40,332 |
| Oct 10, 2025 | 4,930.00 | 4,930.00 | 4,700.00 | 4,715.00 | 4,715.00 | -0.95% | 29,307 |
| Oct 2, 2025 | 4,750.00 | 4,790.00 | 4,730.00 | 4,760.00 | 4,760.00 | 0.32% | 48,046 |
| Oct 1, 2025 | 4,765.00 | 4,800.00 | 4,720.00 | 4,745.00 | 4,745.00 | 0.21% | 30,857 |
| Sep 30, 2025 | 4,800.00 | 4,820.00 | 4,735.00 | 4,735.00 | 4,735.00 | -1.25% | 71,030 |
| Sep 29, 2025 | 4,745.00 | 4,985.00 | 4,735.00 | 4,795.00 | 4,795.00 | 1.37% | 194,053 |
| Sep 26, 2025 | 4,700.00 | 5,570.00 | 4,645.00 | 4,730.00 | 4,730.00 | 0.64% | 1,507,394 |
| Sep 25, 2025 | 4,655.00 | 5,600.00 | 4,620.00 | 4,700.00 | 4,700.00 | 1.51% | 682,651 |
| Sep 24, 2025 | 4,695.00 | 4,695.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.64% | 27,607 |
| Sep 23, 2025 | 4,760.00 | 4,760.00 | 4,655.00 | 4,660.00 | 4,660.00 | -2.10% | 55,605 |
| Sep 22, 2025 | 4,845.00 | 4,845.00 | 4,735.00 | 4,760.00 | 4,760.00 | -0.83% | 26,718 |
| Sep 19, 2025 | 4,820.00 | 4,870.00 | 4,795.00 | 4,800.00 | 4,800.00 | -0.41% | 13,400 |
| Sep 18, 2025 | 4,830.00 | 4,840.00 | 4,800.00 | 4,820.00 | 4,820.00 | 0.31% | 23,778 |
| Sep 17, 2025 | 4,865.00 | 4,865.00 | 4,790.00 | 4,805.00 | 4,805.00 | -0.93% | 19,994 |
| Sep 16, 2025 | 4,900.00 | 4,900.00 | 4,795.00 | 4,850.00 | 4,850.00 | -0.21% | 36,364 |
| Sep 15, 2025 | 4,875.00 | 4,880.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.31% | 23,548 |
| Sep 12, 2025 | 4,865.00 | 4,890.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.21% | 12,469 |
| Sep 11, 2025 | 4,900.00 | 4,900.00 | 4,835.00 | 4,865.00 | 4,865.00 | 0.10% | 15,902 |