KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 125,400
-6,000 (-4.57%)
At close: Feb 2, 2026
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 136,000.00 | 137,400.00 | 131,300.00 | 131,400.00 | 131,400.00 | -5.33% | 416,504 |
| Jan 29, 2026 | 134,400.00 | 143,900.00 | 134,100.00 | 138,800.00 | 138,800.00 | 3.66% | 942,101 |
| Jan 28, 2026 | 136,100.00 | 138,800.00 | 133,000.00 | 133,900.00 | 133,900.00 | -1.76% | 572,885 |
| Jan 27, 2026 | 159,500.00 | 159,900.00 | 134,900.00 | 136,300.00 | 136,300.00 | 1.64% | 1,917,840 |
| Jan 26, 2026 | 138,500.00 | 139,100.00 | 132,100.00 | 134,100.00 | 134,100.00 | -4.49% | 527,754 |
| Jan 23, 2026 | 136,500.00 | 142,900.00 | 136,400.00 | 140,400.00 | 140,400.00 | 2.71% | 457,437 |
| Jan 22, 2026 | 142,400.00 | 144,500.00 | 135,600.00 | 136,700.00 | 136,700.00 | -2.22% | 478,632 |
| Jan 21, 2026 | 140,300.00 | 143,000.00 | 134,500.00 | 139,800.00 | 139,800.00 | -3.39% | 676,498 |
| Jan 20, 2026 | 132,000.00 | 147,800.00 | 131,500.00 | 144,700.00 | 144,700.00 | 8.55% | 1,871,582 |
| Jan 19, 2026 | 130,000.00 | 134,800.00 | 126,100.00 | 133,300.00 | 133,300.00 | 5.21% | 926,137 |
| Jan 16, 2026 | 114,800.00 | 129,000.00 | 114,400.00 | 126,700.00 | 126,700.00 | 11.73% | 2,681,362 |
| Jan 15, 2026 | 114,600.00 | 115,400.00 | 111,400.00 | 113,400.00 | 113,400.00 | -2.91% | 478,796 |
| Jan 14, 2026 | 105,000.00 | 121,100.00 | 104,500.00 | 116,800.00 | 116,800.00 | 9.26% | 2,003,541 |
| Jan 13, 2026 | 102,000.00 | 107,400.00 | 101,300.00 | 106,900.00 | 106,900.00 | 4.29% | 500,442 |
| Jan 12, 2026 | 99,600.00 | 104,800.00 | 99,000.00 | 102,500.00 | 102,500.00 | 5.24% | 636,447 |
| Jan 9, 2026 | 97,000.00 | 98,200.00 | 94,500.00 | 97,400.00 | 97,400.00 | 0.83% | 178,104 |
| Jan 8, 2026 | 95,700.00 | 97,300.00 | 95,500.00 | 96,600.00 | 96,600.00 | 1.15% | 230,153 |
| Jan 7, 2026 | 94,900.00 | 96,600.00 | 94,300.00 | 95,500.00 | 95,500.00 | -0.31% | 168,209 |
| Jan 6, 2026 | 95,500.00 | 95,900.00 | 93,400.00 | 95,800.00 | 95,800.00 | 1.91% | 201,734 |
| Jan 5, 2026 | 90,600.00 | 94,000.00 | 90,600.00 | 94,000.00 | 94,000.00 | 4.68% | 252,626 |
| Jan 2, 2026 | 90,200.00 | 91,500.00 | 88,600.00 | 89,800.00 | 89,800.00 | -0.22% | 95,849 |
| Dec 30, 2025 | 90,000.00 | 91,000.00 | 89,700.00 | 90,000.00 | 90,000.00 | -0.33% | 136,191 |
| Dec 29, 2025 | 89,300.00 | 90,800.00 | 89,000.00 | 90,300.00 | 90,300.00 | 0.33% | 92,514 |
| Dec 26, 2025 | 91,600.00 | 92,400.00 | 89,400.00 | 90,000.00 | 89,001.00 | -1.10% | 155,296 |
| Dec 24, 2025 | 92,400.00 | 94,000.00 | 90,400.00 | 91,000.00 | 89,989.90 | -0.87% | 158,704 |
| Dec 23, 2025 | 93,700.00 | 94,900.00 | 91,400.00 | 91,800.00 | 90,781.02 | -0.97% | 168,995 |
| Dec 22, 2025 | 90,800.00 | 93,500.00 | 90,800.00 | 92,700.00 | 91,671.03 | 3.23% | 177,590 |
| Dec 19, 2025 | 90,100.00 | 90,800.00 | 88,800.00 | 89,800.00 | 88,803.22 | 0.67% | 314,379 |
| Dec 18, 2025 | 89,900.00 | 91,000.00 | 89,100.00 | 89,200.00 | 88,209.88 | -3.15% | 208,728 |
| Dec 17, 2025 | 94,300.00 | 94,600.00 | 91,800.00 | 92,100.00 | 91,077.69 | -0.75% | 187,576 |
| Dec 16, 2025 | 96,400.00 | 96,400.00 | 92,300.00 | 92,800.00 | 91,769.92 | -4.23% | 428,152 |
| Dec 15, 2025 | 103,700.00 | 103,700.00 | 96,500.00 | 96,900.00 | 95,824.41 | -6.74% | 660,887 |
| Dec 12, 2025 | 102,600.00 | 104,000.00 | 100,700.00 | 103,900.00 | 102,746.71 | 2.57% | 334,228 |
| Dec 11, 2025 | 97,100.00 | 102,000.00 | 96,900.00 | 101,300.00 | 100,175.57 | 5.30% | 556,484 |
| Dec 10, 2025 | 96,100.00 | 97,500.00 | 95,700.00 | 96,200.00 | 95,132.18 | - | 99,094 |
| Dec 9, 2025 | 95,800.00 | 96,500.00 | 95,000.00 | 96,200.00 | 95,132.18 | 0.31% | 94,345 |
| Dec 8, 2025 | 98,800.00 | 99,500.00 | 95,000.00 | 95,900.00 | 94,835.51 | -4.20% | 259,862 |
| Dec 5, 2025 | 96,600.00 | 100,600.00 | 95,100.00 | 100,100.00 | 98,988.89 | 5.26% | 460,776 |
| Dec 4, 2025 | 96,900.00 | 97,000.00 | 93,900.00 | 95,100.00 | 94,044.39 | -0.11% | 166,934 |
| Dec 3, 2025 | 92,600.00 | 95,300.00 | 90,700.00 | 95,200.00 | 94,143.28 | 5.66% | 208,250 |
| Dec 2, 2025 | 89,600.00 | 90,500.00 | 89,100.00 | 90,100.00 | 89,099.89 | 0.56% | 72,883 |
| Dec 1, 2025 | 92,600.00 | 92,900.00 | 88,800.00 | 89,600.00 | 88,605.44 | -2.61% | 133,298 |
| Nov 28, 2025 | 94,100.00 | 94,200.00 | 91,400.00 | 92,000.00 | 90,978.80 | -1.29% | 102,365 |
| Nov 27, 2025 | 94,900.00 | 95,600.00 | 93,000.00 | 93,200.00 | 92,165.48 | -1.27% | 96,457 |
| Nov 26, 2025 | 89,500.00 | 96,400.00 | 89,400.00 | 94,400.00 | 93,352.16 | 5.95% | 272,155 |
| Nov 25, 2025 | 89,100.00 | 90,200.00 | 87,300.00 | 89,100.00 | 88,110.99 | 2.06% | 99,899 |
| Nov 24, 2025 | 89,700.00 | 89,800.00 | 86,600.00 | 87,300.00 | 86,330.97 | -1.80% | 97,613 |
| Nov 21, 2025 | 88,500.00 | 89,700.00 | 87,400.00 | 88,900.00 | 87,913.21 | -2.84% | 115,101 |
| Nov 20, 2025 | 90,900.00 | 93,200.00 | 90,600.00 | 91,500.00 | 90,484.35 | 2.81% | 137,490 |
| Nov 19, 2025 | 90,300.00 | 90,900.00 | 86,100.00 | 89,000.00 | 88,012.10 | 0.45% | 156,104 |