KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 86,500
-1,050 (-1.20%)
At close: Sep 19, 2025
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 88,200.00 | 89,000.00 | 86,500.00 | 86,500.00 | 86,500.00 | -1.20% | 213,753 |
| Sep 18, 2025 | 88,400.00 | 88,800.00 | 87,000.00 | 87,550.00 | 87,550.00 | -0.85% | 201,447 |
| Sep 17, 2025 | 88,800.00 | 88,900.00 | 87,900.00 | 88,300.00 | 88,300.00 | -2.00% | 138,733 |
| Sep 16, 2025 | 88,500.00 | 90,100.00 | 88,400.00 | 90,100.00 | 90,100.00 | 2.97% | 319,361 |
| Sep 15, 2025 | 88,600.00 | 88,800.00 | 86,300.00 | 87,500.00 | 87,500.00 | -2.45% | 451,422 |
| Sep 12, 2025 | 89,500.00 | 89,700.00 | 86,600.00 | 89,700.00 | 89,700.00 | -1.64% | 375,223 |
| Sep 11, 2025 | 93,300.00 | 93,500.00 | 89,500.00 | 91,200.00 | 91,200.00 | -1.51% | 450,507 |
| Sep 10, 2025 | 92,500.00 | 93,200.00 | 91,100.00 | 92,600.00 | 92,600.00 | 0.22% | 174,595 |
| Sep 9, 2025 | 90,900.00 | 92,800.00 | 90,800.00 | 92,400.00 | 92,400.00 | 1.09% | 162,946 |
| Sep 8, 2025 | 90,700.00 | 92,400.00 | 89,900.00 | 91,400.00 | 91,400.00 | 0.55% | 236,026 |
| Sep 5, 2025 | 92,500.00 | 92,600.00 | 90,300.00 | 90,900.00 | 90,900.00 | -2.68% | 248,676 |
| Sep 4, 2025 | 92,200.00 | 96,400.00 | 91,700.00 | 93,400.00 | 93,400.00 | 2.64% | 411,484 |
| Sep 3, 2025 | 90,400.00 | 92,000.00 | 89,700.00 | 91,000.00 | 91,000.00 | 0.66% | 214,511 |
| Sep 2, 2025 | 91,200.00 | 91,700.00 | 89,800.00 | 90,400.00 | 90,400.00 | 0.56% | 177,623 |
| Sep 1, 2025 | 90,200.00 | 92,400.00 | 88,900.00 | 89,900.00 | 89,900.00 | -2.71% | 295,905 |
| Aug 29, 2025 | 94,600.00 | 94,700.00 | 91,200.00 | 92,400.00 | 92,400.00 | -1.49% | 253,822 |
| Aug 28, 2025 | 91,100.00 | 95,500.00 | 90,800.00 | 93,800.00 | 93,800.00 | 1.19% | 449,885 |
| Aug 27, 2025 | 94,200.00 | 95,300.00 | 92,000.00 | 92,700.00 | 92,700.00 | -1.80% | 358,658 |
| Aug 26, 2025 | 97,000.00 | 97,600.00 | 92,600.00 | 94,400.00 | 94,400.00 | -6.72% | 746,550 |
| Aug 25, 2025 | 101,600.00 | 101,700.00 | 98,900.00 | 101,200.00 | 101,200.00 | 1.30% | 707,179 |
| Aug 22, 2025 | 105,000.00 | 105,300.00 | 98,400.00 | 99,900.00 | 99,900.00 | -0.40% | 1,025,317 |
| Aug 21, 2025 | 88,900.00 | 103,500.00 | 88,400.00 | 100,300.00 | 100,300.00 | 15.29% | 2,297,020 |
| Aug 20, 2025 | 81,400.00 | 88,000.00 | 80,300.00 | 87,000.00 | 87,000.00 | -3.65% | 1,180,911 |
| Aug 19, 2025 | 92,000.00 | 94,500.00 | 89,000.00 | 90,300.00 | 90,300.00 | -8.04% | 689,670 |
| Aug 18, 2025 | 97,400.00 | 98,600.00 | 96,200.00 | 98,200.00 | 98,200.00 | 0.10% | 227,410 |
| Aug 14, 2025 | 95,700.00 | 98,100.00 | 93,500.00 | 98,100.00 | 98,100.00 | 1.87% | 378,051 |
| Aug 13, 2025 | 96,400.00 | 96,800.00 | 93,300.00 | 96,300.00 | 96,300.00 | 1.80% | 263,866 |
| Aug 12, 2025 | 100,000.00 | 101,100.00 | 94,300.00 | 94,600.00 | 94,600.00 | -5.12% | 414,570 |
| Aug 11, 2025 | 96,500.00 | 101,600.00 | 96,100.00 | 99,700.00 | 99,700.00 | 4.18% | 668,469 |
| Aug 8, 2025 | 95,600.00 | 95,900.00 | 93,700.00 | 95,700.00 | 95,700.00 | -1.34% | 292,949 |
| Aug 7, 2025 | 97,000.00 | 98,850.00 | 95,500.00 | 97,000.00 | 97,000.00 | 0.73% | 481,556 |
| Aug 6, 2025 | 91,400.00 | 97,800.00 | 91,000.00 | 96,300.00 | 96,300.00 | 6.88% | 964,532 |
| Aug 5, 2025 | 91,600.00 | 91,600.00 | 89,000.00 | 90,100.00 | 90,100.00 | 0.11% | 187,583 |
| Aug 4, 2025 | 85,000.00 | 90,600.00 | 85,000.00 | 90,000.00 | 90,000.00 | 6.38% | 358,157 |
| Aug 1, 2025 | 91,200.00 | 91,800.00 | 83,800.00 | 84,600.00 | 84,600.00 | -8.34% | 581,987 |
| Jul 31, 2025 | 95,100.00 | 95,200.00 | 91,100.00 | 92,300.00 | 92,300.00 | -1.28% | 475,174 |
| Jul 30, 2025 | 94,100.00 | 94,500.00 | 91,700.00 | 93,500.00 | 93,500.00 | -1.68% | 396,608 |
| Jul 29, 2025 | 91,800.00 | 96,000.00 | 89,700.00 | 95,100.00 | 95,100.00 | 5.78% | 794,894 |
| Jul 28, 2025 | 87,500.00 | 91,400.00 | 86,100.00 | 89,900.00 | 89,900.00 | 3.69% | 607,357 |
| Jul 25, 2025 | 85,400.00 | 87,000.00 | 84,900.00 | 86,700.00 | 86,700.00 | 1.05% | 165,286 |
| Jul 24, 2025 | 88,100.00 | 88,100.00 | 85,500.00 | 85,800.00 | 85,800.00 | -1.04% | 216,620 |
| Jul 23, 2025 | 87,200.00 | 87,800.00 | 85,000.00 | 86,700.00 | 86,700.00 | -0.46% | 179,086 |
| Jul 22, 2025 | 88,600.00 | 88,700.00 | 85,700.00 | 87,100.00 | 87,100.00 | -2.57% | 306,345 |
| Jul 21, 2025 | 89,200.00 | 91,100.00 | 88,100.00 | 89,400.00 | 89,400.00 | 0.90% | 248,061 |
| Jul 18, 2025 | 89,200.00 | 90,300.00 | 87,400.00 | 88,600.00 | 88,600.00 | -1.01% | 245,886 |
| Jul 17, 2025 | 91,500.00 | 91,500.00 | 88,500.00 | 89,500.00 | 89,500.00 | -1.10% | 243,372 |
| Jul 16, 2025 | 92,600.00 | 92,800.00 | 90,100.00 | 90,500.00 | 90,500.00 | - | 333,227 |
| Jul 15, 2025 | 91,000.00 | 92,700.00 | 88,800.00 | 90,500.00 | 90,500.00 | 1.80% | 395,052 |
| Jul 14, 2025 | 89,900.00 | 91,200.00 | 87,400.00 | 88,900.00 | 88,900.00 | -2.20% | 318,244 |
| Jul 11, 2025 | 92,100.00 | 94,300.00 | 90,000.00 | 90,900.00 | 90,900.00 | -0.87% | 379,364 |