KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea flag South Korea · Delayed Price · Currency is KRW
93,800
+1,100 (1.19%)
At close: Aug 28, 2025

KRX:052690 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202591,100.0095,500.0090,800.0093,800.0093,800.001.19%449,799
Aug 27, 202594,200.0095,300.0092,000.0092,700.0092,700.00-1.80%358,658
Aug 26, 202597,000.0097,600.0092,600.0094,400.0094,400.00-6.72%746,550
Aug 25, 2025101,600.00101,700.0098,900.00101,200.00101,200.001.30%707,179
Aug 22, 2025105,000.00105,300.0098,400.0099,900.0099,900.00-0.40%1,025,317
Aug 21, 202588,900.00103,500.0088,400.00100,300.00100,300.0015.29%2,297,020
Aug 20, 202581,400.0088,000.0080,300.0087,000.0087,000.00-3.65%1,180,911
Aug 19, 202592,000.0094,500.0089,000.0090,300.0090,300.00-8.04%689,670
Aug 18, 202597,400.0098,600.0096,200.0098,200.0098,200.000.10%227,410
Aug 14, 202595,700.0098,100.0093,500.0098,100.0098,100.001.87%378,051
Aug 13, 202596,400.0096,800.0093,300.0096,300.0096,300.001.80%263,866
Aug 12, 2025100,000.00101,100.0094,300.0094,600.0094,600.00-5.12%414,570
Aug 11, 202596,500.00101,600.0096,100.0099,700.0099,700.004.18%668,469
Aug 8, 202595,600.0095,900.0093,700.0095,700.0095,700.00-1.34%292,949
Aug 7, 202597,000.0098,850.0095,500.0097,000.0097,000.000.73%481,556
Aug 6, 202591,400.0097,800.0091,000.0096,300.0096,300.006.88%964,532
Aug 5, 202591,600.0091,600.0089,000.0090,100.0090,100.000.11%187,583
Aug 4, 202585,000.0090,600.0085,000.0090,000.0090,000.006.38%358,157
Aug 1, 202591,200.0091,800.0083,800.0084,600.0084,600.00-8.34%581,987
Jul 31, 202595,100.0095,200.0091,100.0092,300.0092,300.00-1.28%475,174
Jul 30, 202594,100.0094,500.0091,700.0093,500.0093,500.00-1.68%396,608
Jul 29, 202591,800.0096,000.0089,700.0095,100.0095,100.005.78%794,894
Jul 28, 202587,500.0091,400.0086,100.0089,900.0089,900.003.69%607,357
Jul 25, 202585,400.0087,000.0084,900.0086,700.0086,700.001.05%165,286
Jul 24, 202588,100.0088,100.0085,500.0085,800.0085,800.00-1.04%216,620
Jul 23, 202587,200.0087,800.0085,000.0086,700.0086,700.00-0.46%179,086
Jul 22, 202588,600.0088,700.0085,700.0087,100.0087,100.00-2.57%306,345
Jul 21, 202589,200.0091,100.0088,100.0089,400.0089,400.000.90%248,061
Jul 18, 202589,200.0090,300.0087,400.0088,600.0088,600.00-1.01%245,886
Jul 17, 202591,500.0091,500.0088,500.0089,500.0089,500.00-1.10%243,372
Jul 16, 202592,600.0092,800.0090,100.0090,500.0090,500.00-333,227
Jul 15, 202591,000.0092,700.0088,800.0090,500.0090,500.001.80%395,052
Jul 14, 202589,900.0091,200.0087,400.0088,900.0088,900.00-2.20%318,244
Jul 11, 202592,100.0094,300.0090,000.0090,900.0090,900.00-0.87%379,364
Jul 10, 202592,600.0093,000.0091,400.0091,700.0091,700.00-0.43%290,353
Jul 9, 202593,900.0093,900.0091,200.0092,100.0092,100.000.22%326,151
Jul 8, 202591,500.0093,500.0089,500.0091,900.0091,900.002.68%525,127
Jul 7, 202588,400.0091,100.0087,400.0089,500.0089,500.00-380,827
Jul 4, 202593,500.0095,200.0089,300.0089,500.0089,500.00-4.07%447,433
Jul 3, 202597,500.0097,600.0092,600.0093,300.0093,300.00-2.00%499,322
Jul 2, 202599,300.0099,400.0092,100.0095,200.0095,200.00-4.23%918,411
Jul 1, 2025103,100.00106,200.0098,500.0099,400.0099,400.00-4.70%690,958
Jun 30, 2025106,000.00108,300.00102,600.00104,300.00104,300.00-1.04%544,750
Jun 27, 2025109,500.00110,100.00104,200.00105,400.00105,400.00-4.79%627,562
Jun 26, 2025112,100.00115,500.00104,500.00110,700.00110,700.00-3.66%1,127,770
Jun 25, 2025118,200.00121,700.00109,000.00114,900.00114,900.00-0.09%991,029
Jun 24, 2025112,500.00119,000.00108,200.00115,000.00115,000.002.95%1,648,771
Jun 23, 2025106,900.00115,600.00106,700.00111,700.00111,700.000.36%1,497,987
Jun 20, 2025117,300.00117,800.00107,400.00111,300.00111,300.00-2.37%2,025,008
Jun 19, 2025104,300.00114,000.00104,300.00114,000.00114,000.008.57%827,910