Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 3,690.00
-35.00 (-0.94%)
Oct 20, 2026, 3:30 PM KST
KRX:023350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3,775.00 | 3,775.00 | 3,640.00 | 3,690.00 | 3,690.00 | -0.94% | 19,776 |
| Oct 19, 2026 | 3,670.00 | 3,725.00 | 3,660.00 | 3,725.00 | 3,725.00 | 0.81% | 16,687 |
| Oct 16, 2026 | 3,745.00 | 3,760.00 | 3,660.00 | 3,695.00 | 3,695.00 | -0.14% | 76,215 |
| Oct 15, 2026 | 3,810.00 | 3,810.00 | 3,640.00 | 3,700.00 | 3,700.00 | -3.01% | 27,608 |
| Oct 14, 2026 | 3,755.00 | 3,925.00 | 3,715.00 | 3,815.00 | 3,815.00 | 2.55% | 70,508 |
| Oct 13, 2026 | 3,830.00 | 4,035.00 | 3,650.00 | 3,720.00 | 3,720.00 | -3.00% | 249,288 |
| Oct 12, 2026 | 3,675.00 | 4,490.00 | 3,525.00 | 3,835.00 | 3,835.00 | 4.50% | 1,284,806 |
| Oct 8, 2026 | 3,720.00 | 3,725.00 | 3,630.00 | 3,670.00 | 3,670.00 | -1.34% | 14,421 |
| Oct 7, 2026 | 3,760.00 | 3,770.00 | 3,675.00 | 3,720.00 | 3,720.00 | -0.27% | 24,946 |
| Oct 6, 2026 | 3,750.00 | 3,760.00 | 3,705.00 | 3,730.00 | 3,730.00 | -0.80% | 14,466 |
| Oct 2, 2026 | 3,865.00 | 3,875.00 | 3,710.00 | 3,760.00 | 3,760.00 | - | 17,814 |
| Oct 1, 2026 | 3,780.00 | 3,820.00 | 3,715.00 | 3,760.00 | 3,760.00 | - | 19,994 |
| Sep 30, 2026 | 3,900.00 | 4,155.00 | 3,730.00 | 3,760.00 | 3,760.00 | -0.27% | 72,130 |
| Sep 29, 2026 | 3,950.00 | 3,950.00 | 3,725.00 | 3,770.00 | 3,770.00 | -1.95% | 26,851 |
| 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 |