KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 89,800
+600 (0.67%)
At close: Dec 19, 2025
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 90,100.00 | 90,800.00 | 88,800.00 | 89,800.00 | 89,800.00 | 0.67% | 296,972 |
| Dec 18, 2025 | 89,900.00 | 91,000.00 | 89,100.00 | 89,200.00 | 89,200.00 | -3.15% | 208,727 |
| Dec 17, 2025 | 94,300.00 | 94,600.00 | 91,800.00 | 92,100.00 | 92,100.00 | -0.75% | 187,561 |
| Dec 16, 2025 | 96,400.00 | 96,400.00 | 92,300.00 | 92,800.00 | 92,800.00 | -4.23% | 428,148 |
| Dec 15, 2025 | 103,700.00 | 103,700.00 | 96,500.00 | 96,900.00 | 96,900.00 | -6.74% | 660,887 |
| Dec 12, 2025 | 102,600.00 | 104,000.00 | 100,700.00 | 103,900.00 | 103,900.00 | 2.57% | 334,130 |
| Dec 11, 2025 | 97,100.00 | 102,000.00 | 96,900.00 | 101,300.00 | 101,300.00 | 5.30% | 556,481 |
| Dec 10, 2025 | 96,100.00 | 97,500.00 | 95,700.00 | 96,200.00 | 96,200.00 | - | 99,094 |
| Dec 9, 2025 | 95,800.00 | 96,500.00 | 95,000.00 | 96,200.00 | 96,200.00 | 0.31% | 94,345 |
| Dec 8, 2025 | 98,800.00 | 99,500.00 | 95,000.00 | 95,900.00 | 95,900.00 | -4.20% | 259,856 |
| Dec 5, 2025 | 96,600.00 | 100,600.00 | 95,100.00 | 100,100.00 | 100,100.00 | 5.26% | 460,776 |
| Dec 4, 2025 | 96,900.00 | 97,000.00 | 93,900.00 | 95,100.00 | 95,100.00 | -0.11% | 166,934 |
| Dec 3, 2025 | 92,600.00 | 95,300.00 | 90,700.00 | 95,200.00 | 95,200.00 | 5.66% | 208,166 |
| Dec 2, 2025 | 89,600.00 | 90,500.00 | 89,100.00 | 90,100.00 | 90,100.00 | 0.56% | 72,883 |
| Dec 1, 2025 | 92,600.00 | 92,900.00 | 88,800.00 | 89,600.00 | 89,600.00 | -2.61% | 133,297 |
| Nov 28, 2025 | 94,100.00 | 94,200.00 | 91,400.00 | 92,000.00 | 92,000.00 | -1.29% | 102,365 |
| Nov 27, 2025 | 94,900.00 | 95,600.00 | 93,000.00 | 93,200.00 | 93,200.00 | -1.27% | 96,457 |
| Nov 26, 2025 | 89,500.00 | 96,400.00 | 89,400.00 | 94,400.00 | 94,400.00 | 5.95% | 272,155 |
| Nov 25, 2025 | 89,100.00 | 90,200.00 | 87,300.00 | 89,100.00 | 89,100.00 | 2.06% | 99,894 |
| Nov 24, 2025 | 89,700.00 | 89,800.00 | 86,600.00 | 87,300.00 | 87,300.00 | -1.80% | 97,613 |
| Nov 21, 2025 | 88,500.00 | 89,700.00 | 87,400.00 | 88,900.00 | 88,900.00 | -2.84% | 115,101 |
| Nov 20, 2025 | 90,900.00 | 93,200.00 | 90,600.00 | 91,500.00 | 91,500.00 | 2.81% | 137,490 |
| Nov 19, 2025 | 90,300.00 | 90,900.00 | 86,100.00 | 89,000.00 | 89,000.00 | 0.45% | 156,104 |
| Nov 18, 2025 | 93,000.00 | 93,800.00 | 88,000.00 | 88,600.00 | 88,600.00 | -4.94% | 163,737 |
| Nov 17, 2025 | 92,300.00 | 93,700.00 | 92,100.00 | 93,200.00 | 93,200.00 | 1.30% | 168,401 |
| Nov 14, 2025 | 93,700.00 | 94,300.00 | 91,200.00 | 92,000.00 | 92,000.00 | -3.36% | 154,891 |
| Nov 13, 2025 | 94,500.00 | 97,500.00 | 93,500.00 | 95,200.00 | 95,200.00 | 0.63% | 255,862 |
| Nov 12, 2025 | 96,600.00 | 96,700.00 | 93,500.00 | 94,600.00 | 94,600.00 | -1.36% | 160,074 |
| Nov 11, 2025 | 95,500.00 | 97,700.00 | 95,000.00 | 95,900.00 | 95,900.00 | 1.70% | 211,718 |
| Nov 10, 2025 | 91,500.00 | 94,500.00 | 90,100.00 | 94,300.00 | 94,300.00 | 3.17% | 181,253 |
| Nov 7, 2025 | 90,100.00 | 93,900.00 | 89,800.00 | 91,400.00 | 91,400.00 | -3.08% | 175,111 |
| Nov 6, 2025 | 97,400.00 | 98,300.00 | 92,900.00 | 94,300.00 | 94,300.00 | -1.46% | 187,108 |
| Nov 5, 2025 | 98,600.00 | 99,500.00 | 92,700.00 | 95,700.00 | 95,700.00 | -4.87% | 328,010 |
| Nov 4, 2025 | 101,400.00 | 102,800.00 | 100,200.00 | 100,600.00 | 100,600.00 | -1.18% | 187,013 |
| Nov 3, 2025 | 101,700.00 | 103,400.00 | 101,100.00 | 101,800.00 | 101,800.00 | -0.39% | 233,723 |
| Oct 31, 2025 | 103,300.00 | 104,500.00 | 101,400.00 | 102,200.00 | 102,200.00 | -1.83% | 308,238 |
| Oct 30, 2025 | 109,100.00 | 109,500.00 | 102,400.00 | 104,100.00 | 104,100.00 | -7.79% | 771,188 |
| Oct 29, 2025 | 116,500.00 | 117,900.00 | 108,200.00 | 112,900.00 | 112,900.00 | 3.67% | 1,057,537 |
| Oct 28, 2025 | 109,100.00 | 111,300.00 | 106,200.00 | 108,900.00 | 108,900.00 | -0.27% | 385,702 |
| Oct 27, 2025 | 109,800.00 | 110,200.00 | 106,200.00 | 109,200.00 | 109,200.00 | -0.18% | 557,342 |
| Oct 24, 2025 | 109,300.00 | 110,900.00 | 104,700.00 | 109,400.00 | 109,400.00 | 4.89% | 749,716 |
| Oct 23, 2025 | 102,700.00 | 108,500.00 | 100,700.00 | 104,300.00 | 104,300.00 | -1.51% | 598,522 |
| Oct 22, 2025 | 104,300.00 | 106,100.00 | 100,700.00 | 105,900.00 | 105,900.00 | -0.09% | 542,385 |
| Oct 21, 2025 | 100,000.00 | 111,800.00 | 99,900.00 | 106,000.00 | 106,000.00 | 10.19% | 2,147,786 |
| Oct 20, 2025 | 99,200.00 | 101,700.00 | 95,700.00 | 96,200.00 | 96,200.00 | -1.54% | 382,203 |
| Oct 17, 2025 | 94,000.00 | 99,600.00 | 93,500.00 | 97,700.00 | 97,700.00 | 0.83% | 469,448 |
| Oct 16, 2025 | 98,500.00 | 98,900.00 | 95,700.00 | 96,900.00 | 96,900.00 | 0.21% | 365,152 |
| Oct 15, 2025 | 89,700.00 | 99,900.00 | 88,800.00 | 96,700.00 | 96,700.00 | 9.14% | 1,176,157 |
| Oct 14, 2025 | 91,300.00 | 92,200.00 | 87,400.00 | 88,600.00 | 88,600.00 | -1.77% | 320,048 |
| Oct 13, 2025 | 87,900.00 | 90,800.00 | 87,100.00 | 90,200.00 | 90,200.00 | 0.67% | 323,850 |