Skip to main content
logo
Korea Engineering Consultants Corp. (KRX:023350)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
-10.00 (-0.24%)
Last updated: Jul 16, 2026, 3:00 PM KST

KRX:023350 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20264,175.004,320.004,130.004,170.004,170.00-0.24%5,401
Jul 15, 20264,295.004,295.004,150.004,180.004,180.000.36%8,566
Jul 14, 20264,120.004,240.004,090.004,165.004,165.000.36%14,437
Jul 13, 20264,320.004,355.004,120.004,150.004,150.00-3.49%11,426
Jul 10, 20264,100.004,300.004,100.004,300.004,300.003.99%8,076
Jul 9, 20264,070.004,240.004,070.004,135.004,135.00-1.55%31,224
Jul 8, 20264,390.004,390.004,130.004,200.004,200.00-2.55%21,038
Jul 7, 20264,295.004,400.004,210.004,310.004,310.00-0.92%19,761
Jul 6, 20264,270.004,420.004,240.004,350.004,350.002.35%19,728
Jul 3, 20264,390.004,480.004,240.004,250.004,250.00-3.19%31,235
Jul 2, 20264,315.004,675.004,200.004,390.004,390.001.39%67,772
Jul 1, 20264,485.004,550.004,260.004,330.004,330.00-3.78%27,977
Jun 30, 20264,220.004,500.004,120.004,500.004,500.004.65%19,935
Jun 29, 20264,000.004,595.004,000.004,300.004,300.006.57%20,017
Jun 26, 20264,135.004,200.003,965.004,035.004,035.00-2.42%30,008
Jun 25, 20264,520.004,520.004,000.004,135.004,135.000.49%36,014
Jun 24, 20264,150.004,205.004,040.004,115.004,115.000.86%23,155
Jun 23, 20264,225.004,355.004,050.004,080.004,080.00-6.42%60,068
Jun 22, 20264,390.004,450.004,320.004,360.004,360.00-1.47%20,637
Jun 19, 20264,610.004,720.004,310.004,425.004,425.00-4.01%38,732
Jun 18, 20264,665.004,665.004,410.004,610.004,610.00-0.32%36,447
Jun 17, 20264,550.004,645.004,550.004,625.004,625.000.87%17,669
Jun 16, 20264,500.004,670.004,485.004,585.004,585.001.55%18,657
Jun 15, 20264,605.004,675.004,485.004,515.004,515.00-0.33%37,550
Jun 12, 20264,540.004,600.004,360.004,530.004,530.003.90%47,867
Jun 11, 20264,465.004,465.004,250.004,360.004,360.000.35%14,511
Jun 10, 20264,660.004,660.004,225.004,345.004,345.00-1.14%26,463
Jun 9, 20264,360.004,595.004,270.004,395.004,395.001.15%22,211
Jun 8, 20264,480.004,480.004,250.004,345.004,345.00-3.01%52,945
Jun 5, 20264,600.004,600.004,390.004,480.004,480.00-0.55%21,283
Jun 4, 20264,650.004,700.004,395.004,505.004,505.001.58%29,630
Jun 2, 20264,500.004,600.004,330.004,435.004,435.00-1.44%48,067
Jun 1, 20264,565.004,600.004,440.004,500.004,500.00-2.39%43,777
May 29, 20264,725.004,730.004,565.004,610.004,610.00-2.43%33,602
May 28, 20264,700.004,780.004,565.004,725.004,725.00-0.53%38,574
May 27, 20264,995.004,995.004,750.004,750.004,750.00-4.90%54,536
May 26, 20265,180.005,180.004,955.004,995.004,995.00-1.87%34,149
May 22, 20265,040.005,130.004,995.005,090.005,090.001.60%31,182
May 21, 20264,940.005,160.004,940.005,010.005,010.001.42%24,753
May 20, 20265,010.005,050.004,825.004,940.004,940.00-1.79%28,979
May 19, 20264,950.005,080.004,850.005,030.005,030.001.62%47,117
May 18, 20265,040.005,100.004,790.004,950.004,950.00-1.79%71,477
May 15, 20265,050.005,210.004,905.005,040.005,040.00-67,304
May 14, 20265,100.005,140.004,950.005,040.005,040.00-42,781
May 13, 20265,000.005,110.004,900.005,040.005,040.001.20%59,313
May 12, 20265,200.005,200.004,960.004,980.004,980.00-2.35%77,950
May 11, 20265,360.005,380.005,090.005,100.005,100.00-4.32%98,440
May 8, 20265,470.005,470.005,270.005,330.005,330.00-2.56%142,316
May 7, 20265,170.006,240.005,120.005,470.005,470.005.60%1,345,022
May 6, 20265,280.005,280.005,130.005,180.005,180.00-2.81%49,579