KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea flag South Korea · Delayed Price · Currency is KRW
95,700
-1,300 (-1.34%)
At close: Aug 8, 2025, 3:30 PM KST

KRX:052690 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 2025100,400.00105,200.0098,600.00105,000.00105,000.004.48%670,795
Jun 17, 2025107,600.00107,600.0098,900.00100,500.00100,500.00-5.63%960,861
Jun 16, 2025104,300.00109,800.00101,300.00106,500.00106,500.002.31%2,648,093
Jun 13, 202590,700.00107,100.0086,200.00104,100.00104,100.0016.05%5,886,250
Jun 12, 202578,000.0092,800.0076,400.0089,700.0089,700.0025.63%7,718,221
Jun 11, 202570,800.0072,100.0069,700.0071,400.0071,400.001.56%910,751
Jun 10, 202572,300.0072,600.0069,300.0070,300.0070,300.00-4.22%803,266
Jun 9, 202577,400.0078,800.0072,200.0073,400.0073,400.000.27%1,490,182
Jun 5, 202567,300.0075,700.0064,600.0073,200.0073,200.0019.80%2,891,391
Jun 4, 202561,300.0062,000.0058,800.0061,100.0061,100.00-1.29%401,260
Jun 2, 202561,800.0063,700.0061,800.0061,900.0061,900.00-1.43%231,805
May 30, 202562,700.0063,500.0061,600.0062,800.0062,800.00-0.32%200,768
May 29, 202561,900.0063,900.0061,400.0063,000.0063,000.002.11%275,319