KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 194,800
+5,600 (2.96%)
At close: Apr 24, 2026
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 467,177 |
| 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% | 612,796 |
| Apr 15, 2026 | 177,000.00 | 185,400.00 | 176,400.00 | 178,500.00 | 178,500.00 | 3.18% | 339,232 |
| 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% | 161,532 |
| 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% | 231,455 |
| Mar 31, 2026 | 155,500.00 | 156,300.00 | 150,200.00 | 151,300.00 | 151,300.00 | -2.51% | 130,281 |
| 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% | 205,194 |
| Mar 26, 2026 | 168,500.00 | 169,300.00 | 161,500.00 | 163,900.00 | 163,900.00 | -2.90% | 145,470 |
| 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 |
| Mar 23, 2026 | 171,100.00 | 171,500.00 | 160,800.00 | 161,100.00 | 161,100.00 | -8.21% | 253,734 |
| Mar 20, 2026 | 170,100.00 | 178,300.00 | 169,000.00 | 175,500.00 | 175,500.00 | 4.46% | 685,396 |
| Mar 19, 2026 | 168,900.00 | 174,400.00 | 167,700.00 | 168,000.00 | 168,000.00 | -2.50% | 282,186 |
| Mar 18, 2026 | 173,400.00 | 176,800.00 | 170,700.00 | 172,300.00 | 172,300.00 | 1.00% | 344,204 |
| Mar 17, 2026 | 174,600.00 | 175,700.00 | 169,300.00 | 170,600.00 | 170,600.00 | -1.04% | 275,317 |
| Mar 16, 2026 | 183,000.00 | 184,200.00 | 170,400.00 | 172,400.00 | 172,400.00 | -2.98% | 453,228 |
| Mar 13, 2026 | 164,900.00 | 183,200.00 | 162,900.00 | 177,700.00 | 177,700.00 | 6.41% | 929,912 |
| Mar 12, 2026 | 157,400.00 | 167,900.00 | 157,100.00 | 167,000.00 | 167,000.00 | 6.10% | 414,638 |
| Mar 11, 2026 | 167,200.00 | 167,200.00 | 155,000.00 | 157,400.00 | 157,400.00 | -1.63% | 261,801 |
| Mar 10, 2026 | 154,600.00 | 165,900.00 | 152,300.00 | 160,000.00 | 160,000.00 | 8.33% | 449,687 |
| Mar 9, 2026 | 153,400.00 | 154,100.00 | 142,200.00 | 147,700.00 | 147,700.00 | -4.95% | 251,463 |
| Mar 6, 2026 | 144,000.00 | 159,200.00 | 143,200.00 | 155,400.00 | 155,400.00 | 6.29% | 370,305 |
| Mar 5, 2026 | 148,000.00 | 157,200.00 | 144,500.00 | 146,200.00 | 146,200.00 | 10.01% | 337,625 |
| Mar 4, 2026 | 148,900.00 | 153,900.00 | 130,000.00 | 132,900.00 | 132,900.00 | -16.73% | 525,030 |
| Mar 3, 2026 | 173,000.00 | 178,000.00 | 159,500.00 | 159,600.00 | 159,600.00 | -8.85% | 443,429 |
| Feb 27, 2026 | 184,200.00 | 192,000.00 | 173,100.00 | 175,100.00 | 175,100.00 | 2.94% | 781,992 |
| Feb 26, 2026 | 169,600.00 | 172,100.00 | 166,900.00 | 170,100.00 | 170,100.00 | 1.13% | 346,963 |
| Feb 25, 2026 | 166,600.00 | 171,800.00 | 162,700.00 | 168,200.00 | 168,200.00 | 4.80% | 520,936 |
| Feb 24, 2026 | 163,200.00 | 163,200.00 | 154,300.00 | 160,500.00 | 160,500.00 | -0.68% | 330,439 |
| Feb 23, 2026 | 166,600.00 | 167,800.00 | 159,000.00 | 161,600.00 | 161,600.00 | -1.04% | 455,456 |
| Feb 20, 2026 | 152,200.00 | 173,500.00 | 150,900.00 | 163,300.00 | 163,300.00 | 7.72% | 1,478,374 |
| Feb 19, 2026 | 151,600.00 | 152,300.00 | 148,800.00 | 151,600.00 | 151,600.00 | 2.57% | 334,582 |
| Feb 13, 2026 | 145,300.00 | 152,000.00 | 145,200.00 | 147,800.00 | 147,800.00 | 0.14% | 476,116 |
| Feb 12, 2026 | 144,500.00 | 147,600.00 | 138,000.00 | 147,600.00 | 147,600.00 | 1.79% | 418,115 |
| Feb 11, 2026 | 150,300.00 | 154,800.00 | 144,100.00 | 145,000.00 | 145,000.00 | -0.68% | 644,960 |
| Feb 10, 2026 | 151,400.00 | 152,800.00 | 145,300.00 | 146,000.00 | 146,000.00 | -3.76% | 345,021 |