Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 4,435.00
-65.00 (-1.44%)
Last updated: Jun 2, 2026, 3:00 PM KST
KRX:023350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,500.00 | 4,600.00 | 4,330.00 | 4,435.00 | 4,435.00 | -1.44% | 48,067 |
| Jun 1, 2026 | 4,565.00 | 4,600.00 | 4,440.00 | 4,500.00 | 4,500.00 | -2.39% | 43,777 |
| May 29, 2026 | 4,725.00 | 4,730.00 | 4,565.00 | 4,610.00 | 4,610.00 | -2.43% | 33,602 |
| May 28, 2026 | 4,700.00 | 4,780.00 | 4,565.00 | 4,725.00 | 4,725.00 | -0.53% | 38,574 |
| May 27, 2026 | 4,995.00 | 4,995.00 | 4,750.00 | 4,750.00 | 4,750.00 | -4.90% | 54,536 |
| May 26, 2026 | 5,180.00 | 5,180.00 | 4,955.00 | 4,995.00 | 4,995.00 | -1.87% | 34,149 |
| May 22, 2026 | 5,040.00 | 5,130.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.60% | 31,182 |
| May 21, 2026 | 4,940.00 | 5,160.00 | 4,940.00 | 5,010.00 | 5,010.00 | 1.42% | 24,753 |
| May 20, 2026 | 5,010.00 | 5,050.00 | 4,825.00 | 4,940.00 | 4,940.00 | -1.79% | 28,979 |
| May 19, 2026 | 4,950.00 | 5,080.00 | 4,850.00 | 5,030.00 | 5,030.00 | 1.62% | 47,117 |
| May 18, 2026 | 5,040.00 | 5,100.00 | 4,790.00 | 4,950.00 | 4,950.00 | -1.79% | 71,477 |
| May 15, 2026 | 5,050.00 | 5,210.00 | 4,905.00 | 5,040.00 | 5,040.00 | - | 67,304 |
| May 14, 2026 | 5,100.00 | 5,140.00 | 4,950.00 | 5,040.00 | 5,040.00 | - | 42,781 |
| May 13, 2026 | 5,000.00 | 5,110.00 | 4,900.00 | 5,040.00 | 5,040.00 | 1.20% | 59,313 |
| May 12, 2026 | 5,200.00 | 5,200.00 | 4,960.00 | 4,980.00 | 4,980.00 | -2.35% | 77,950 |
| May 11, 2026 | 5,360.00 | 5,380.00 | 5,090.00 | 5,100.00 | 5,100.00 | -4.32% | 98,440 |
| May 8, 2026 | 5,470.00 | 5,470.00 | 5,270.00 | 5,330.00 | 5,330.00 | -2.56% | 142,316 |
| May 7, 2026 | 5,170.00 | 6,240.00 | 5,120.00 | 5,470.00 | 5,470.00 | 5.60% | 1,345,022 |
| May 6, 2026 | 5,280.00 | 5,280.00 | 5,130.00 | 5,180.00 | 5,180.00 | -2.81% | 49,579 |
| May 4, 2026 | 5,320.00 | 5,440.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.95% | 65,386 |
| Apr 30, 2026 | 5,340.00 | 5,430.00 | 5,260.00 | 5,280.00 | 5,280.00 | -1.12% | 44,565 |
| Apr 29, 2026 | 5,320.00 | 5,380.00 | 5,190.00 | 5,340.00 | 5,340.00 | 0.38% | 80,698 |
| Apr 28, 2026 | 5,240.00 | 5,330.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.53% | 40,155 |
| Apr 27, 2026 | 5,320.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.76% | 51,086 |
| Apr 24, 2026 | 5,300.00 | 5,330.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.38% | 39,403 |
| Apr 23, 2026 | 5,390.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.38% | 61,360 |
| Apr 22, 2026 | 5,330.00 | 5,550.00 | 5,160.00 | 5,280.00 | 5,280.00 | -0.94% | 86,736 |
| Apr 21, 2026 | 5,290.00 | 5,470.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.76% | 66,549 |
| Apr 20, 2026 | 5,510.00 | 5,510.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.22% | 133,720 |
| Apr 17, 2026 | 5,300.00 | 5,430.00 | 5,230.00 | 5,410.00 | 5,410.00 | 2.08% | 107,133 |
| Apr 16, 2026 | 5,460.00 | 5,460.00 | 5,280.00 | 5,300.00 | 5,300.00 | -2.93% | 142,142 |
| Apr 15, 2026 | 5,230.00 | 5,580.00 | 5,190.00 | 5,460.00 | 5,460.00 | 6.43% | 610,642 |
| Apr 14, 2026 | 5,120.00 | 5,215.00 | 4,995.00 | 5,130.00 | 5,130.00 | 2.19% | 299,608 |
| Apr 13, 2026 | 4,990.00 | 5,090.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.60% | 97,554 |
| Apr 10, 2026 | 4,940.00 | 5,100.00 | 4,905.00 | 4,990.00 | 4,990.00 | 2.25% | 121,825 |
| Apr 9, 2026 | 4,845.00 | 5,130.00 | 4,790.00 | 4,880.00 | 4,880.00 | -0.41% | 184,411 |
| Apr 8, 2026 | 4,635.00 | 5,270.00 | 4,615.00 | 4,900.00 | 4,900.00 | 6.64% | 757,221 |
| Apr 7, 2026 | 4,682.00 | 4,695.00 | 4,570.00 | 4,595.00 | 4,595.00 | -0.65% | 14,374 |
| Apr 6, 2026 | 4,675.00 | 4,700.00 | 4,625.00 | 4,625.00 | 4,625.00 | -1.07% | 11,717 |
| Apr 3, 2026 | 4,600.00 | 4,715.00 | 4,600.00 | 4,675.00 | 4,675.00 | 2.07% | 25,859 |
| Apr 2, 2026 | 4,685.00 | 4,720.00 | 4,540.00 | 4,580.00 | 4,580.00 | -1.82% | 18,842 |
| Apr 1, 2026 | 4,730.00 | 4,730.00 | 4,615.00 | 4,665.00 | 4,665.00 | 1.52% | 40,751 |
| Mar 31, 2026 | 4,660.00 | 4,665.00 | 4,565.00 | 4,595.00 | 4,595.00 | -1.61% | 19,761 |
| Mar 30, 2026 | 4,630.00 | 4,700.00 | 4,480.00 | 4,670.00 | 4,670.00 | -0.43% | 31,612 |
| Mar 27, 2026 | 4,500.00 | 4,690.00 | 4,480.00 | 4,690.00 | 4,690.00 | 2.51% | 24,640 |
| Mar 26, 2026 | 4,610.00 | 4,655.00 | 4,560.00 | 4,575.00 | 4,575.00 | -1.51% | 16,879 |
| Mar 25, 2026 | 4,530.00 | 4,675.00 | 4,530.00 | 4,645.00 | 4,645.00 | 2.54% | 31,382 |
| Mar 24, 2026 | 4,505.00 | 4,600.00 | 4,455.00 | 4,530.00 | 4,530.00 | 1.00% | 21,752 |
| Mar 23, 2026 | 4,675.00 | 4,675.00 | 4,485.00 | 4,485.00 | 4,485.00 | -4.06% | 43,672 |
| Mar 20, 2026 | 4,550.00 | 4,750.00 | 4,500.00 | 4,675.00 | 4,675.00 | 3.31% | 66,848 |