Korea Engineering Consultants Corp. (KRX:023350)
South Korea · Delayed Price · Currency is KRW 3,940.00
+25.00 (0.64%)
Aug 10, 2026, 3:30 PM KST
KRX:023350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3,890.00 | 3,925.00 | 3,840.00 | 3,915.00 | 3,915.00 | 0.64% | 36,868 |
| 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% | 8,566 |
| Jul 14, 2026 | 4,120.00 | 4,240.00 | 4,090.00 | 4,165.00 | 4,165.00 | 0.36% | 14,437 |
| Jul 13, 2026 | 4,320.00 | 4,355.00 | 4,120.00 | 4,150.00 | 4,150.00 | -3.49% | 11,426 |
| Jul 10, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 3.99% | 8,076 |
| Jul 9, 2026 | 4,070.00 | 4,240.00 | 4,070.00 | 4,135.00 | 4,135.00 | -1.55% | 31,224 |
| Jul 8, 2026 | 4,390.00 | 4,390.00 | 4,130.00 | 4,200.00 | 4,200.00 | -2.55% | 21,038 |
| Jul 7, 2026 | 4,295.00 | 4,400.00 | 4,210.00 | 4,310.00 | 4,310.00 | -0.92% | 19,761 |
| Jul 6, 2026 | 4,270.00 | 4,420.00 | 4,240.00 | 4,350.00 | 4,350.00 | 2.35% | 19,728 |
| Jul 3, 2026 | 4,390.00 | 4,480.00 | 4,240.00 | 4,250.00 | 4,250.00 | -3.19% | 31,235 |
| Jul 2, 2026 | 4,315.00 | 4,675.00 | 4,200.00 | 4,390.00 | 4,390.00 | 1.39% | 67,772 |
| Jul 1, 2026 | 4,485.00 | 4,550.00 | 4,260.00 | 4,330.00 | 4,330.00 | -3.78% | 27,977 |
| Jun 30, 2026 | 4,220.00 | 4,500.00 | 4,120.00 | 4,500.00 | 4,500.00 | 4.65% | 19,935 |
| Jun 29, 2026 | 4,000.00 | 4,595.00 | 4,000.00 | 4,300.00 | 4,300.00 | 6.57% | 20,017 |
| Jun 26, 2026 | 4,135.00 | 4,200.00 | 3,965.00 | 4,035.00 | 4,035.00 | -2.42% | 30,008 |
| Jun 25, 2026 | 4,520.00 | 4,520.00 | 4,000.00 | 4,135.00 | 4,135.00 | 0.49% | 36,014 |
| Jun 24, 2026 | 4,150.00 | 4,205.00 | 4,040.00 | 4,115.00 | 4,115.00 | 0.86% | 23,155 |
| Jun 23, 2026 | 4,225.00 | 4,355.00 | 4,050.00 | 4,080.00 | 4,080.00 | -6.42% | 60,068 |
| Jun 22, 2026 | 4,390.00 | 4,450.00 | 4,320.00 | 4,360.00 | 4,360.00 | -1.47% | 20,637 |
| Jun 19, 2026 | 4,610.00 | 4,720.00 | 4,310.00 | 4,425.00 | 4,425.00 | -4.01% | 38,732 |
| Jun 18, 2026 | 4,665.00 | 4,665.00 | 4,410.00 | 4,610.00 | 4,610.00 | -0.32% | 36,447 |
| Jun 17, 2026 | 4,550.00 | 4,645.00 | 4,550.00 | 4,625.00 | 4,625.00 | 0.87% | 17,669 |
| Jun 16, 2026 | 4,500.00 | 4,670.00 | 4,485.00 | 4,585.00 | 4,585.00 | 1.55% | 18,657 |
| Jun 15, 2026 | 4,605.00 | 4,675.00 | 4,485.00 | 4,515.00 | 4,515.00 | -0.33% | 37,550 |
| Jun 12, 2026 | 4,540.00 | 4,600.00 | 4,360.00 | 4,530.00 | 4,530.00 | 3.90% | 47,867 |
| Jun 11, 2026 | 4,465.00 | 4,465.00 | 4,250.00 | 4,360.00 | 4,360.00 | 0.35% | 14,511 |
| Jun 10, 2026 | 4,660.00 | 4,660.00 | 4,225.00 | 4,345.00 | 4,345.00 | -1.14% | 26,463 |
| Jun 9, 2026 | 4,360.00 | 4,595.00 | 4,270.00 | 4,395.00 | 4,395.00 | 1.15% | 22,211 |
| Jun 8, 2026 | 4,480.00 | 4,480.00 | 4,250.00 | 4,345.00 | 4,345.00 | -3.01% | 52,945 |
| Jun 5, 2026 | 4,600.00 | 4,600.00 | 4,390.00 | 4,480.00 | 4,480.00 | -0.55% | 21,283 |
| Jun 4, 2026 | 4,650.00 | 4,700.00 | 4,395.00 | 4,505.00 | 4,505.00 | 1.58% | 29,630 |
| 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 |