KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 127,300
-2,800 (-2.15%)
Jun 5, 2026, 3:30 PM KST
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 131,600.00 | 132,000.00 | 121,000.00 | 127,300.00 | 127,300.00 | -2.15% | 102,721 |
| Jun 4, 2026 | 126,700.00 | 133,000.00 | 126,700.00 | 130,100.00 | 130,100.00 | 1.96% | 161,191 |
| Jun 2, 2026 | 131,700.00 | 133,000.00 | 125,300.00 | 127,600.00 | 127,600.00 | -5.06% | 174,672 |
| Jun 1, 2026 | 131,800.00 | 140,300.00 | 129,800.00 | 134,400.00 | 134,400.00 | 0.07% | 196,899 |
| May 29, 2026 | 136,500.00 | 138,200.00 | 128,700.00 | 134,300.00 | 134,300.00 | -1.03% | 211,168 |
| May 28, 2026 | 142,500.00 | 142,800.00 | 131,600.00 | 135,700.00 | 135,700.00 | -4.30% | 161,992 |
| May 27, 2026 | 147,800.00 | 147,800.00 | 141,000.00 | 141,800.00 | 141,800.00 | -2.81% | 105,355 |
| May 26, 2026 | 149,300.00 | 149,800.00 | 144,100.00 | 145,900.00 | 145,900.00 | -0.41% | 112,860 |
| May 22, 2026 | 148,500.00 | 149,000.00 | 144,400.00 | 146,500.00 | 146,500.00 | 2.81% | 109,894 |
| May 21, 2026 | 141,400.00 | 144,800.00 | 140,300.00 | 142,500.00 | 142,500.00 | 5.17% | 145,668 |
| May 20, 2026 | 138,400.00 | 140,000.00 | 132,000.00 | 135,500.00 | 135,500.00 | -3.21% | 222,897 |
| May 19, 2026 | 144,600.00 | 145,000.00 | 138,300.00 | 140,000.00 | 140,000.00 | -3.25% | 135,604 |
| May 18, 2026 | 142,500.00 | 146,500.00 | 136,000.00 | 144,700.00 | 144,700.00 | -1.50% | 179,233 |
| May 15, 2026 | 157,600.00 | 157,700.00 | 144,000.00 | 146,900.00 | 146,900.00 | -5.16% | 262,333 |
| May 14, 2026 | 159,500.00 | 160,000.00 | 150,700.00 | 154,900.00 | 154,900.00 | -0.71% | 239,620 |
| May 13, 2026 | 159,500.00 | 161,000.00 | 152,400.00 | 156,000.00 | 156,000.00 | -4.59% | 214,025 |
| May 12, 2026 | 173,100.00 | 177,900.00 | 158,500.00 | 163,500.00 | 163,500.00 | -4.61% | 312,591 |
| May 11, 2026 | 172,400.00 | 172,400.00 | 169,200.00 | 171,400.00 | 171,400.00 | -1.27% | 169,797 |
| May 8, 2026 | 181,900.00 | 181,900.00 | 169,000.00 | 173,600.00 | 173,600.00 | -6.36% | 388,956 |
| May 7, 2026 | 184,200.00 | 191,800.00 | 182,600.00 | 185,400.00 | 185,400.00 | 1.87% | 305,783 |
| May 6, 2026 | 186,300.00 | 186,300.00 | 181,000.00 | 182,000.00 | 182,000.00 | -2.31% | 240,351 |
| May 4, 2026 | 191,000.00 | 191,000.00 | 184,300.00 | 186,300.00 | 186,300.00 | -1.22% | 169,260 |
| Apr 30, 2026 | 192,200.00 | 192,500.00 | 187,500.00 | 188,600.00 | 188,600.00 | -2.43% | 160,454 |
| Apr 29, 2026 | 190,300.00 | 193,300.00 | 188,300.00 | 193,300.00 | 193,300.00 | 0.73% | 161,805 |
| Apr 28, 2026 | 192,100.00 | 193,200.00 | 189,200.00 | 191,900.00 | 191,900.00 | -0.10% | 166,443 |
| Apr 27, 2026 | 196,500.00 | 197,000.00 | 187,500.00 | 192,100.00 | 192,100.00 | -1.39% | 197,295 |
| Apr 24, 2026 | 188,400.00 | 196,000.00 | 186,100.00 | 194,800.00 | 194,800.00 | 2.96% | 313,201 |
| Apr 23, 2026 | 186,300.00 | 196,700.00 | 182,500.00 | 189,200.00 | 189,200.00 | 4.88% | 467,293 |
| Apr 22, 2026 | 179,300.00 | 181,600.00 | 176,400.00 | 180,400.00 | 180,400.00 | 0.73% | 176,500 |
| Apr 21, 2026 | 181,500.00 | 185,900.00 | 178,500.00 | 179,100.00 | 179,100.00 | 0.06% | 200,134 |
| Apr 20, 2026 | 185,000.00 | 186,700.00 | 178,000.00 | 179,000.00 | 179,000.00 | -2.19% | 248,086 |
| Apr 17, 2026 | 189,500.00 | 189,500.00 | 182,500.00 | 183,000.00 | 183,000.00 | -3.23% | 219,908 |
| Apr 16, 2026 | 184,600.00 | 198,000.00 | 182,800.00 | 189,100.00 | 189,100.00 | 5.94% | 612,856 |
| Apr 15, 2026 | 177,000.00 | 185,400.00 | 176,400.00 | 178,500.00 | 178,500.00 | 3.18% | 339,237 |
| Apr 14, 2026 | 170,000.00 | 174,300.00 | 168,700.00 | 173,000.00 | 173,000.00 | 3.47% | 305,644 |
| Apr 13, 2026 | 162,900.00 | 168,300.00 | 160,000.00 | 167,200.00 | 167,200.00 | 0.72% | 161,542 |
| Apr 10, 2026 | 172,500.00 | 173,000.00 | 166,000.00 | 166,000.00 | 166,000.00 | -2.01% | 195,377 |
| Apr 9, 2026 | 170,800.00 | 173,500.00 | 168,000.00 | 169,400.00 | 169,400.00 | -1.97% | 177,606 |
| Apr 8, 2026 | 165,000.00 | 174,500.00 | 165,000.00 | 172,800.00 | 172,800.00 | 9.30% | 356,547 |
| Apr 7, 2026 | 161,700.00 | 164,900.00 | 157,000.00 | 158,100.00 | 158,100.00 | -1.92% | 143,294 |
| Apr 6, 2026 | 163,000.00 | 165,900.00 | 160,400.00 | 161,200.00 | 161,200.00 | -1.04% | 117,366 |
| Apr 3, 2026 | 161,200.00 | 168,400.00 | 159,500.00 | 162,900.00 | 162,900.00 | 4.29% | 162,570 |
| Apr 2, 2026 | 168,600.00 | 171,800.00 | 154,400.00 | 156,200.00 | 156,200.00 | -6.63% | 260,759 |
| Apr 1, 2026 | 158,300.00 | 167,900.00 | 157,500.00 | 167,300.00 | 167,300.00 | 10.58% | 231,461 |
| Mar 31, 2026 | 155,500.00 | 156,300.00 | 150,200.00 | 151,300.00 | 151,300.00 | -2.51% | 130,282 |
| Mar 30, 2026 | 148,600.00 | 155,200.00 | 145,600.00 | 155,200.00 | 155,200.00 | -1.15% | 149,458 |
| Mar 27, 2026 | 159,000.00 | 159,900.00 | 150,800.00 | 157,000.00 | 157,000.00 | -4.21% | 205,195 |
| Mar 26, 2026 | 168,500.00 | 169,300.00 | 161,500.00 | 163,900.00 | 163,900.00 | -2.90% | 145,476 |
| Mar 25, 2026 | 160,400.00 | 177,000.00 | 158,200.00 | 168,800.00 | 168,800.00 | 6.97% | 405,793 |
| Mar 24, 2026 | 166,600.00 | 168,200.00 | 151,400.00 | 157,800.00 | 157,800.00 | -2.05% | 298,056 |