Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 3,845.00
-30.00 (-0.77%)
Sep 28, 2026, 3:30 PM KST
KRX:023350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4,010.00 | 4,010.00 | 3,830.00 | 3,845.00 | 3,845.00 | -0.77% | 14,747 |
| Sep 23, 2026 | 4,020.00 | 4,050.00 | 3,875.00 | 3,875.00 | 3,875.00 | -3.13% | 22,732 |
| Sep 22, 2026 | 4,030.00 | 4,070.00 | 3,980.00 | 4,000.00 | 4,000.00 | -1.48% | 5,964 |
| Sep 21, 2026 | 3,955.00 | 4,200.00 | 3,905.00 | 4,060.00 | 4,060.00 | 2.65% | 23,767 |
| Sep 18, 2026 | 4,065.00 | 4,070.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.25% | 7,073 |
| Sep 17, 2026 | 4,000.00 | 4,030.00 | 3,950.00 | 4,005.00 | 4,005.00 | 0.13% | 5,069 |
| Sep 16, 2026 | 3,955.00 | 4,050.00 | 3,950.00 | 4,000.00 | 4,000.00 | 0.25% | 3,068 |
| Sep 15, 2026 | 4,020.00 | 4,135.00 | 3,955.00 | 3,990.00 | 3,990.00 | -0.75% | 5,714 |
| Sep 14, 2026 | 4,065.00 | 4,065.00 | 3,950.00 | 4,020.00 | 4,020.00 | -0.99% | 3,451 |
| Sep 11, 2026 | 4,045.00 | 4,120.00 | 3,915.00 | 4,060.00 | 4,060.00 | - | 14,023 |
| Sep 10, 2026 | 4,140.00 | 4,140.00 | 4,010.00 | 4,060.00 | 4,060.00 | -0.98% | 9,374 |
| Sep 9, 2026 | 4,165.00 | 4,165.00 | 4,065.00 | 4,100.00 | 4,100.00 | -0.12% | 2,648 |
| Sep 8, 2026 | 4,190.00 | 4,190.00 | 4,095.00 | 4,105.00 | 4,105.00 | 0.12% | 4,241 |
| Sep 7, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.03% | 5,540 |
| Sep 4, 2026 | 4,150.00 | 4,245.00 | 4,090.00 | 4,185.00 | 4,185.00 | - | 43,085 |
| Sep 3, 2026 | 4,065.00 | 4,350.00 | 3,980.00 | 4,185.00 | 4,185.00 | 5.42% | 77,274 |
| Sep 2, 2026 | 4,065.00 | 4,065.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.73% | 5,734 |
| Sep 1, 2026 | 3,980.00 | 4,065.00 | 3,955.00 | 4,040.00 | 4,040.00 | 0.25% | 8,481 |
| Aug 31, 2026 | 4,040.00 | 4,045.00 | 3,960.00 | 4,030.00 | 4,030.00 | -0.25% | 7,572 |
| Aug 28, 2026 | 4,035.00 | 4,150.00 | 3,980.00 | 4,040.00 | 4,040.00 | 0.50% | 16,121 |
| Aug 27, 2026 | 4,175.00 | 4,190.00 | 4,015.00 | 4,020.00 | 4,020.00 | -4.17% | 20,120 |
| Aug 26, 2026 | 3,980.00 | 4,195.00 | 3,895.00 | 4,195.00 | 4,195.00 | 7.56% | 35,977 |
| Aug 25, 2026 | 3,900.00 | 3,900.00 | 3,795.00 | 3,900.00 | 3,900.00 | 1.96% | 10,300 |
| Aug 24, 2026 | 3,970.00 | 3,970.00 | 3,825.00 | 3,825.00 | 3,825.00 | -2.05% | 17,551 |
| Aug 21, 2026 | 3,960.00 | 3,960.00 | 3,810.00 | 3,905.00 | 3,905.00 | 0.51% | 13,122 |
| Aug 20, 2026 | 3,970.00 | 3,970.00 | 3,850.00 | 3,885.00 | 3,885.00 | -0.26% | 11,774 |
| Aug 19, 2026 | 3,885.00 | 3,945.00 | 3,750.00 | 3,895.00 | 3,895.00 | -1.14% | 18,383 |
| Aug 18, 2026 | 4,035.00 | 4,110.00 | 3,910.00 | 3,940.00 | 3,940.00 | -4.14% | 31,992 |
| Aug 14, 2026 | 4,035.00 | 4,120.00 | 3,995.00 | 4,110.00 | 4,110.00 | 1.86% | 18,868 |
| Aug 13, 2026 | 4,015.00 | 4,100.00 | 4,015.00 | 4,035.00 | 4,035.00 | 0.88% | 41,326 |
| Aug 12, 2026 | 4,010.00 | 4,060.00 | 3,985.00 | 4,000.00 | 4,000.00 | -0.25% | 32,834 |
| Aug 11, 2026 | 3,930.00 | 4,045.00 | 3,930.00 | 4,010.00 | 4,010.00 | 1.78% | 16,384 |
| Aug 10, 2026 | 3,915.00 | 3,950.00 | 3,870.00 | 3,940.00 | 3,940.00 | 0.64% | 17,001 |
| Aug 7, 2026 | 3,890.00 | 3,925.00 | 3,840.00 | 3,915.00 | 3,915.00 | 0.64% | 37,003 |
| Aug 6, 2026 | 3,865.00 | 3,930.00 | 3,835.00 | 3,890.00 | 3,890.00 | 0.91% | 40,211 |
| Aug 5, 2026 | 4,000.00 | 4,000.00 | 3,850.00 | 3,855.00 | 3,855.00 | -1.91% | 81,313 |
| Aug 4, 2026 | 3,895.00 | 3,950.00 | 3,870.00 | 3,930.00 | 3,930.00 | 0.13% | 9,886 |
| Aug 3, 2026 | 3,775.00 | 3,940.00 | 3,775.00 | 3,925.00 | 3,925.00 | 1.95% | 5,574 |
| Jul 31, 2026 | 3,720.00 | 3,875.00 | 3,720.00 | 3,850.00 | 3,850.00 | 3.49% | 13,216 |
| Jul 30, 2026 | 3,800.00 | 4,120.00 | 3,570.00 | 3,720.00 | 3,720.00 | -0.53% | 18,411 |
| Jul 29, 2026 | 3,955.00 | 4,140.00 | 3,335.00 | 3,740.00 | 3,740.00 | -5.20% | 52,242 |
| Jul 28, 2026 | 4,030.00 | 4,100.00 | 3,925.00 | 3,945.00 | 3,945.00 | -2.23% | 24,393 |
| Jul 27, 2026 | 4,095.00 | 4,100.00 | 4,030.00 | 4,035.00 | 4,035.00 | -1.59% | 4,123 |
| Jul 24, 2026 | 4,130.00 | 4,130.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 21,266 |
| Jul 23, 2026 | 4,115.00 | 4,130.00 | 4,040.00 | 4,100.00 | 4,100.00 | 1.23% | 34,774 |
| Jul 22, 2026 | 4,200.00 | 4,200.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.06% | 23,924 |
| Jul 21, 2026 | 4,350.00 | 4,350.00 | 4,070.00 | 4,135.00 | 4,135.00 | -0.72% | 7,254 |
| Jul 20, 2026 | 4,135.00 | 4,235.00 | 4,090.00 | 4,165.00 | 4,165.00 | -0.12% | 12,947 |
| Jul 16, 2026 | 4,175.00 | 4,320.00 | 4,130.00 | 4,170.00 | 4,170.00 | -0.24% | 5,401 |
| Jul 15, 2026 | 4,295.00 | 4,295.00 | 4,150.00 | 4,180.00 | 4,180.00 | 0.36% | 8,571 |