KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 97,400
+800 (0.83%)
Jan 9, 2026, 3:30 PM KST
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 93,000.00 | 93,800.00 | 88,000.00 | 88,600.00 | 87,616.54 | -4.94% | 163,737 |
| Nov 17, 2025 | 92,300.00 | 93,700.00 | 92,100.00 | 93,200.00 | 92,165.48 | 1.30% | 168,401 |
| Nov 14, 2025 | 93,700.00 | 94,300.00 | 91,200.00 | 92,000.00 | 90,978.80 | -3.36% | 154,891 |
| Nov 13, 2025 | 94,500.00 | 97,500.00 | 93,500.00 | 95,200.00 | 94,143.28 | 0.63% | 255,862 |
| Nov 12, 2025 | 96,600.00 | 96,700.00 | 93,500.00 | 94,600.00 | 93,549.94 | -1.36% | 160,074 |
| Nov 11, 2025 | 95,500.00 | 97,700.00 | 95,000.00 | 95,900.00 | 94,835.51 | 1.70% | 211,718 |
| Nov 10, 2025 | 91,500.00 | 94,500.00 | 90,100.00 | 94,300.00 | 93,253.27 | 3.17% | 181,253 |
| Nov 7, 2025 | 90,100.00 | 93,900.00 | 89,800.00 | 91,400.00 | 90,385.46 | -3.08% | 175,111 |
| Nov 6, 2025 | 97,400.00 | 98,300.00 | 92,900.00 | 94,300.00 | 93,253.27 | -1.46% | 187,108 |
| Nov 5, 2025 | 98,600.00 | 99,500.00 | 92,700.00 | 95,700.00 | 94,637.73 | -4.87% | 328,010 |
| Nov 4, 2025 | 101,400.00 | 102,800.00 | 100,200.00 | 100,600.00 | 99,483.34 | -1.18% | 187,013 |
| Nov 3, 2025 | 101,700.00 | 103,400.00 | 101,100.00 | 101,800.00 | 100,670.02 | -0.39% | 233,723 |
| Oct 31, 2025 | 103,300.00 | 104,500.00 | 101,400.00 | 102,200.00 | 101,065.58 | -1.83% | 308,238 |
| Oct 30, 2025 | 109,100.00 | 109,500.00 | 102,400.00 | 104,100.00 | 102,944.49 | -7.79% | 771,188 |
| Oct 29, 2025 | 116,500.00 | 117,900.00 | 108,200.00 | 112,900.00 | 111,646.81 | 3.67% | 1,057,537 |