Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 5,250.00
+70.00 (1.35%)
Last updated: May 7, 2026, 12:03 PM KST
KRX:023350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5,280.00 | 5,280.00 | 5,130.00 | 5,180.00 | 5,180.00 | -2.81% | 49,504 |
| May 4, 2026 | 5,320.00 | 5,440.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.95% | 65,215 |
| 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% | 80,677 |
| Apr 28, 2026 | 5,240.00 | 5,330.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.53% | 40,154 |
| Apr 27, 2026 | 5,320.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.76% | 50,806 |
| 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% | 61,330 |
| Apr 22, 2026 | 5,330.00 | 5,550.00 | 5,160.00 | 5,280.00 | 5,280.00 | -0.94% | 85,626 |
| 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% | 131,678 |
| Apr 17, 2026 | 5,300.00 | 5,430.00 | 5,230.00 | 5,410.00 | 5,410.00 | 2.08% | 106,860 |
| Apr 16, 2026 | 5,460.00 | 5,460.00 | 5,280.00 | 5,300.00 | 5,300.00 | -2.93% | 141,689 |
| Apr 15, 2026 | 5,230.00 | 5,580.00 | 5,190.00 | 5,460.00 | 5,460.00 | 6.43% | 608,286 |
| Apr 14, 2026 | 5,120.00 | 5,215.00 | 4,995.00 | 5,130.00 | 5,130.00 | 2.19% | 298,537 |
| Apr 13, 2026 | 4,990.00 | 5,090.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.60% | 97,183 |
| Apr 10, 2026 | 4,940.00 | 5,100.00 | 4,905.00 | 4,990.00 | 4,990.00 | 2.25% | 121,797 |
| Apr 9, 2026 | 4,845.00 | 5,130.00 | 4,790.00 | 4,880.00 | 4,880.00 | -0.41% | 184,147 |
| Apr 8, 2026 | 4,635.00 | 5,270.00 | 4,615.00 | 4,900.00 | 4,900.00 | 6.64% | 751,914 |
| Apr 7, 2026 | 4,682.00 | 4,695.00 | 4,570.00 | 4,595.00 | 4,595.00 | -0.65% | 14,349 |
| 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% | 25,811 |
| Apr 2, 2026 | 4,685.00 | 4,720.00 | 4,540.00 | 4,580.00 | 4,580.00 | -1.82% | 18,820 |
| 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% | 24,199 |
| Mar 26, 2026 | 4,610.00 | 4,655.00 | 4,560.00 | 4,575.00 | 4,575.00 | -1.51% | 16,878 |
| 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% | 21,747 |
| Mar 23, 2026 | 4,675.00 | 4,675.00 | 4,485.00 | 4,485.00 | 4,485.00 | -4.06% | 43,446 |
| Mar 20, 2026 | 4,550.00 | 4,750.00 | 4,500.00 | 4,675.00 | 4,675.00 | 3.31% | 66,599 |
| Mar 19, 2026 | 4,475.00 | 4,570.00 | 4,440.00 | 4,525.00 | 4,525.00 | 0.56% | 26,129 |
| Mar 18, 2026 | 4,495.00 | 4,500.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.56% | 25,477 |
| Mar 17, 2026 | 4,530.00 | 4,530.00 | 4,430.00 | 4,475.00 | 4,475.00 | -0.33% | 13,324 |
| Mar 16, 2026 | 4,490.00 | 4,530.00 | 4,410.00 | 4,490.00 | 4,490.00 | 0.11% | 21,091 |
| Mar 13, 2026 | 4,450.00 | 4,545.00 | 4,360.00 | 4,485.00 | 4,485.00 | 1.24% | 39,196 |
| Mar 12, 2026 | 4,350.00 | 4,445.00 | 4,325.00 | 4,430.00 | 4,430.00 | 1.84% | 25,533 |
| Mar 11, 2026 | 4,325.00 | 4,430.00 | 4,315.00 | 4,350.00 | 4,350.00 | -0.11% | 45,628 |
| Mar 10, 2026 | 4,325.00 | 4,380.00 | 4,270.00 | 4,355.00 | 4,355.00 | 1.28% | 28,206 |
| Mar 9, 2026 | 4,395.00 | 4,395.00 | 4,225.00 | 4,300.00 | 4,300.00 | -3.70% | 33,612 |
| Mar 6, 2026 | 4,390.00 | 4,465.00 | 4,250.00 | 4,465.00 | 4,465.00 | 1.71% | 46,508 |
| Mar 5, 2026 | 4,485.00 | 4,485.00 | 4,260.00 | 4,390.00 | 4,390.00 | 4.03% | 44,786 |
| Mar 4, 2026 | 4,550.00 | 4,550.00 | 4,160.00 | 4,220.00 | 4,220.00 | -7.96% | 124,626 |
| Mar 3, 2026 | 4,705.00 | 4,705.00 | 4,585.00 | 4,585.00 | 4,585.00 | -3.88% | 38,910 |
| Feb 27, 2026 | 4,770.00 | 4,795.00 | 4,720.00 | 4,770.00 | 4,770.00 | - | 21,915 |
| Feb 26, 2026 | 4,850.00 | 4,850.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.63% | 37,319 |
| Feb 25, 2026 | 4,835.00 | 4,870.00 | 4,765.00 | 4,800.00 | 4,800.00 | -0.31% | 28,459 |
| Feb 24, 2026 | 4,795.00 | 4,825.00 | 4,735.00 | 4,815.00 | 4,815.00 | 0.31% | 20,791 |
| Feb 23, 2026 | 4,880.00 | 4,880.00 | 4,745.00 | 4,800.00 | 4,800.00 | -0.62% | 32,170 |