Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 4,795.00
+65.00 (1.37%)
At close: Sep 29, 2025
KRX:023350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4,765.00 | 4,800.00 | 4,720.00 | 4,760.00 | 4,760.00 | 0.53% | 16,287 |
| Sep 30, 2025 | 4,800.00 | 4,820.00 | 4,735.00 | 4,735.00 | 4,735.00 | -1.25% | 68,017 |
| 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% | 31,041 |
| Sep 23, 2025 | 4,760.00 | 4,760.00 | 4,655.00 | 4,660.00 | 4,660.00 | -2.10% | 60,253 |
| 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% | 13,759 |
| Sep 18, 2025 | 4,830.00 | 4,840.00 | 4,800.00 | 4,820.00 | 4,820.00 | 0.31% | 24,118 |
| 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% | 36,452 |
| Sep 15, 2025 | 4,875.00 | 4,880.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.31% | 23,947 |
| Sep 12, 2025 | 4,865.00 | 4,890.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.21% | 12,541 |
| Sep 11, 2025 | 4,900.00 | 4,900.00 | 4,835.00 | 4,865.00 | 4,865.00 | 0.10% | 15,902 |
| Sep 10, 2025 | 4,880.00 | 4,920.00 | 4,835.00 | 4,860.00 | 4,860.00 | -0.41% | 20,164 |
| Sep 9, 2025 | 4,905.00 | 4,960.00 | 4,875.00 | 4,880.00 | 4,880.00 | -0.91% | 21,343 |
| Sep 8, 2025 | 4,890.00 | 4,965.00 | 4,890.00 | 4,925.00 | 4,925.00 | 0.20% | 13,133 |
| Sep 5, 2025 | 4,950.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,915.00 | - | 14,217 |
| Sep 4, 2025 | 4,945.00 | 4,960.00 | 4,905.00 | 4,915.00 | 4,915.00 | -0.61% | 11,236 |
| Sep 3, 2025 | 4,885.00 | 4,957.00 | 4,885.00 | 4,945.00 | 4,945.00 | 0.41% | 7,339 |
| Sep 2, 2025 | 4,880.00 | 4,965.00 | 4,880.00 | 4,925.00 | 4,925.00 | 0.41% | 10,849 |
| Sep 1, 2025 | 5,000.00 | 5,000.00 | 4,870.00 | 4,905.00 | 4,905.00 | -1.51% | 43,701 |
| Aug 29, 2025 | 4,975.00 | 4,980.00 | 4,935.00 | 4,980.00 | 4,980.00 | 0.10% | 13,652 |
| Aug 28, 2025 | 4,960.00 | 4,980.00 | 4,920.00 | 4,975.00 | 4,975.00 | 0.30% | 11,800 |
| Aug 27, 2025 | 5,020.00 | 5,020.00 | 4,905.00 | 4,960.00 | 4,960.00 | - | 18,812 |
| Aug 26, 2025 | 5,020.00 | 5,040.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.00% | 16,182 |
| Aug 25, 2025 | 4,980.00 | 5,030.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.60% | 15,432 |
| Aug 22, 2025 | 5,010.00 | 5,070.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.10% | 22,399 |
| Aug 21, 2025 | 5,030.00 | 5,030.00 | 4,950.00 | 4,975.00 | 4,975.00 | -0.20% | 25,368 |
| Aug 20, 2025 | 5,010.00 | 5,100.00 | 4,915.00 | 4,985.00 | 4,985.00 | -0.50% | 18,040 |
| Aug 19, 2025 | 5,080.00 | 5,130.00 | 4,975.00 | 5,010.00 | 5,010.00 | -1.18% | 28,646 |
| Aug 18, 2025 | 5,190.00 | 5,190.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 21,354 |
| Aug 14, 2025 | 5,100.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.40% | 17,947 |
| Aug 13, 2025 | 5,200.00 | 5,200.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.17% | 18,174 |
| Aug 12, 2025 | 5,140.00 | 5,170.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.58% | 10,123 |
| Aug 11, 2025 | 5,180.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.19% | 13,112 |
| Aug 8, 2025 | 5,110.00 | 5,200.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.39% | 17,815 |
| Aug 7, 2025 | 5,100.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.58% | 24,620 |
| Aug 6, 2025 | 5,050.00 | 5,090.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.39% | 18,334 |
| Aug 5, 2025 | 5,030.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.99% | 7,204 |
| Aug 4, 2025 | 5,020.00 | 5,080.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.40% | 12,266 |
| Aug 1, 2025 | 5,140.00 | 5,170.00 | 4,990.00 | 5,020.00 | 5,020.00 | -2.33% | 49,776 |
| Jul 31, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.39% | 18,084 |
| Jul 30, 2025 | 5,110.00 | 5,160.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.20% | 20,694 |
| Jul 29, 2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.20% | 13,518 |
| Jul 28, 2025 | 5,120.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.39% | 26,662 |
| Jul 25, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.59% | 19,040 |
| Jul 24, 2025 | 5,200.00 | 5,250.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.54% | 23,166 |
| Jul 23, 2025 | 5,290.00 | 5,310.00 | 5,080.00 | 5,190.00 | 5,190.00 | -2.08% | 76,767 |