Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 3,480.00
-25.00 (-0.71%)
Nov 12, 2026, 3:30 PM KST
KRX:023350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3,545.00 | 3,545.00 | 3,440.00 | 3,480.00 | 3,480.00 | -0.71% | 5,703 |
| Nov 11, 2026 | 3,465.00 | 3,505.00 | 3,455.00 | 3,505.00 | 3,505.00 | 0.86% | 16,356 |
| Nov 10, 2026 | 3,435.00 | 3,500.00 | 3,410.00 | 3,475.00 | 3,475.00 | 2.21% | 10,368 |
| Nov 9, 2026 | 3,415.00 | 3,455.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.44% | 6,441 |
| Nov 6, 2026 | 3,460.00 | 3,460.00 | 3,385.00 | 3,415.00 | 3,415.00 | -2.98% | 15,475 |
| Nov 5, 2026 | 3,465.00 | 3,525.00 | 3,465.00 | 3,520.00 | 3,520.00 | -0.42% | 17,223 |
| Nov 4, 2026 | 3,455.00 | 3,540.00 | 3,450.00 | 3,535.00 | 3,535.00 | 0.71% | 7,008 |
| Nov 3, 2026 | 3,495.00 | 3,610.00 | 3,490.00 | 3,510.00 | 3,510.00 | -1.40% | 4,576 |
| Nov 2, 2026 | 3,490.00 | 3,585.00 | 3,400.00 | 3,560.00 | 3,560.00 | 2.30% | 19,938 |
| Oct 30, 2026 | 3,425.00 | 3,540.00 | 3,425.00 | 3,480.00 | 3,480.00 | 0.29% | 4,806 |
| Oct 29, 2026 | 3,595.00 | 3,595.00 | 3,430.00 | 3,470.00 | 3,470.00 | -1.00% | 9,331 |
| Oct 28, 2026 | 3,565.00 | 3,565.00 | 3,495.00 | 3,505.00 | 3,505.00 | 0.29% | 12,436 |
| Oct 27, 2026 | 3,600.00 | 3,605.00 | 3,455.00 | 3,495.00 | 3,495.00 | 1.60% | 8,482 |
| Oct 26, 2026 | 3,535.00 | 3,535.00 | 3,410.00 | 3,440.00 | 3,440.00 | -2.69% | 11,076 |
| Oct 23, 2026 | 3,675.00 | 3,675.00 | 3,445.00 | 3,535.00 | 3,535.00 | -0.84% | 14,367 |
| Oct 22, 2026 | 3,595.00 | 3,600.00 | 3,510.00 | 3,565.00 | 3,565.00 | -0.97% | 18,779 |
| Oct 21, 2026 | 3,690.00 | 3,690.00 | 3,575.00 | 3,600.00 | 3,600.00 | -2.44% | 36,786 |
| Oct 20, 2026 | 3,775.00 | 3,775.00 | 3,640.00 | 3,690.00 | 3,690.00 | -0.94% | 21,573 |
| Oct 19, 2026 | 3,670.00 | 3,725.00 | 3,660.00 | 3,725.00 | 3,725.00 | 0.81% | 17,107 |
| Oct 16, 2026 | 3,745.00 | 3,760.00 | 3,660.00 | 3,695.00 | 3,695.00 | -0.14% | 76,469 |
| Oct 15, 2026 | 3,810.00 | 3,810.00 | 3,640.00 | 3,700.00 | 3,700.00 | -3.01% | 29,378 |
| Oct 14, 2026 | 3,755.00 | 3,925.00 | 3,715.00 | 3,815.00 | 3,815.00 | 2.55% | 71,895 |
| Oct 13, 2026 | 3,830.00 | 4,035.00 | 3,650.00 | 3,720.00 | 3,720.00 | -3.00% | 255,718 |
| Oct 12, 2026 | 3,675.00 | 4,490.00 | 3,525.00 | 3,835.00 | 3,835.00 | 4.50% | 1,328,488 |
| Oct 8, 2026 | 3,720.00 | 3,725.00 | 3,630.00 | 3,670.00 | 3,670.00 | -1.34% | 15,615 |
| Oct 7, 2026 | 3,760.00 | 3,770.00 | 3,675.00 | 3,720.00 | 3,720.00 | -0.27% | 24,991 |
| Oct 6, 2026 | 3,750.00 | 3,760.00 | 3,705.00 | 3,730.00 | 3,730.00 | -0.80% | 15,399 |
| Oct 2, 2026 | 3,865.00 | 3,875.00 | 3,710.00 | 3,760.00 | 3,760.00 | - | 18,974 |
| Oct 1, 2026 | 3,780.00 | 3,820.00 | 3,715.00 | 3,760.00 | 3,760.00 | - | 20,143 |
| Sep 30, 2026 | 3,900.00 | 4,155.00 | 3,730.00 | 3,760.00 | 3,760.00 | -0.27% | 72,997 |
| Sep 29, 2026 | 3,950.00 | 3,950.00 | 3,725.00 | 3,770.00 | 3,770.00 | -1.95% | 27,229 |
| Sep 28, 2026 | 4,010.00 | 4,010.00 | 3,830.00 | 3,845.00 | 3,845.00 | -0.77% | 15,344 |
| Sep 23, 2026 | 4,020.00 | 4,050.00 | 3,875.00 | 3,875.00 | 3,875.00 | -3.13% | 23,316 |
| 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 |