KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 138,200
-13,800 (-9.08%)
Sep 14, 2026, 3:30 PM KST
KRX:052690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 149,000.00 | 149,000.00 | 135,500.00 | 138,200.00 | 138,200.00 | -9.08% | 766,182 |
| Sep 11, 2026 | 149,000.00 | 154,100.00 | 144,400.00 | 152,000.00 | 152,000.00 | 4.83% | 1,188,126 |
| Sep 10, 2026 | 139,000.00 | 145,600.00 | 135,200.00 | 145,000.00 | 145,000.00 | 1.33% | 755,726 |
| Sep 9, 2026 | 151,400.00 | 152,500.00 | 140,500.00 | 143,100.00 | 143,100.00 | 0.35% | 944,220 |
| Sep 8, 2026 | 129,400.00 | 147,500.00 | 128,100.00 | 142,600.00 | 142,600.00 | 16.60% | 2,238,807 |
| Sep 7, 2026 | 107,900.00 | 128,200.00 | 105,500.00 | 122,300.00 | 122,300.00 | 13.66% | 912,531 |
| Sep 4, 2026 | 107,500.00 | 108,600.00 | 105,800.00 | 107,600.00 | 107,600.00 | 0.19% | 163,182 |
| Sep 3, 2026 | 106,100.00 | 109,700.00 | 103,100.00 | 107,400.00 | 107,400.00 | 1.51% | 322,952 |
| Sep 2, 2026 | 107,000.00 | 109,000.00 | 105,100.00 | 105,800.00 | 105,800.00 | -4.25% | 185,066 |
| Sep 1, 2026 | 115,000.00 | 115,500.00 | 109,000.00 | 110,500.00 | 110,500.00 | -5.07% | 291,937 |
| Aug 31, 2026 | 117,200.00 | 117,800.00 | 112,300.00 | 116,400.00 | 116,400.00 | -4.90% | 384,534 |
| Aug 28, 2026 | 124,200.00 | 127,500.00 | 119,200.00 | 122,400.00 | 122,400.00 | -3.09% | 337,078 |
| Aug 27, 2026 | 120,400.00 | 128,400.00 | 117,800.00 | 126,300.00 | 126,300.00 | 2.35% | 697,625 |
| Aug 26, 2026 | 110,200.00 | 135,400.00 | 107,600.00 | 123,400.00 | 123,400.00 | 13.63% | 1,874,268 |
| Aug 25, 2026 | 98,500.00 | 111,600.00 | 92,700.00 | 108,600.00 | 108,600.00 | 20.27% | 1,484,049 |
| Aug 24, 2026 | 91,700.00 | 91,700.00 | 88,800.00 | 90,300.00 | 90,300.00 | -1.31% | 100,617 |
| Aug 21, 2026 | 94,800.00 | 94,800.00 | 90,100.00 | 91,500.00 | 91,500.00 | -2.87% | 75,632 |
| Aug 20, 2026 | 94,200.00 | 95,900.00 | 93,500.00 | 94,200.00 | 94,200.00 | 0.75% | 53,557 |
| Aug 19, 2026 | 92,000.00 | 94,600.00 | 90,000.00 | 93,500.00 | 93,500.00 | -3.11% | 70,615 |
| Aug 18, 2026 | 99,900.00 | 100,500.00 | 95,100.00 | 96,500.00 | 96,500.00 | -4.46% | 89,919 |
| Aug 14, 2026 | 103,900.00 | 105,600.00 | 99,700.00 | 101,000.00 | 101,000.00 | 1.20% | 101,395 |
| Aug 13, 2026 | 100,800.00 | 103,300.00 | 99,500.00 | 99,800.00 | 99,800.00 | 0.60% | 117,834 |
| Aug 12, 2026 | 100,000.00 | 101,500.00 | 97,800.00 | 99,200.00 | 99,200.00 | -0.40% | 105,260 |
| Aug 11, 2026 | 100,700.00 | 101,300.00 | 98,700.00 | 99,600.00 | 99,600.00 | -1.29% | 67,299 |
| Aug 10, 2026 | 103,000.00 | 103,500.00 | 97,900.00 | 100,900.00 | 100,900.00 | -0.98% | 125,363 |
| Aug 7, 2026 | 101,800.00 | 102,500.00 | 98,000.00 | 101,900.00 | 101,900.00 | -0.29% | 90,171 |
| Aug 6, 2026 | 101,800.00 | 105,700.00 | 98,200.00 | 102,200.00 | 102,200.00 | -0.29% | 70,068 |
| Aug 5, 2026 | 101,200.00 | 103,900.00 | 99,200.00 | 102,500.00 | 102,500.00 | 3.54% | 111,648 |
| Aug 4, 2026 | 91,100.00 | 100,000.00 | 91,100.00 | 99,000.00 | 99,000.00 | 9.15% | 124,343 |
| Aug 3, 2026 | 87,300.00 | 92,400.00 | 85,700.00 | 90,700.00 | 90,700.00 | 1.91% | 133,298 |
| Jul 31, 2026 | 83,900.00 | 89,000.00 | 83,100.00 | 89,000.00 | 89,000.00 | 11.39% | 258,312 |
| Jul 30, 2026 | 81,000.00 | 85,100.00 | 79,100.00 | 79,900.00 | 79,900.00 | -3.03% | 150,040 |
| Jul 29, 2026 | 89,500.00 | 89,900.00 | 77,100.00 | 82,400.00 | 82,400.00 | -7.21% | 195,986 |
| Jul 28, 2026 | 94,200.00 | 95,800.00 | 87,400.00 | 88,800.00 | 88,800.00 | -8.55% | 97,316 |
| Jul 27, 2026 | 98,700.00 | 101,200.00 | 94,700.00 | 97,100.00 | 97,100.00 | -2.02% | 126,024 |
| Jul 24, 2026 | 96,500.00 | 103,300.00 | 95,900.00 | 99,100.00 | 99,100.00 | 3.12% | 222,697 |
| Jul 23, 2026 | 91,000.00 | 96,700.00 | 90,700.00 | 96,100.00 | 96,100.00 | 6.31% | 95,897 |
| Jul 22, 2026 | 90,000.00 | 94,800.00 | 90,000.00 | 90,400.00 | 90,400.00 | 3.43% | 99,035 |
| Jul 21, 2026 | 86,400.00 | 89,100.00 | 84,800.00 | 87,400.00 | 87,400.00 | 0.46% | 103,074 |
| Jul 20, 2026 | 89,700.00 | 90,400.00 | 86,100.00 | 87,000.00 | 87,000.00 | -6.15% | 105,810 |
| Jul 16, 2026 | 92,900.00 | 94,900.00 | 90,500.00 | 92,700.00 | 92,700.00 | -2.42% | 84,418 |
| Jul 15, 2026 | 96,600.00 | 99,500.00 | 94,200.00 | 95,000.00 | 95,000.00 | 0.96% | 94,174 |
| Jul 14, 2026 | 97,900.00 | 97,900.00 | 91,500.00 | 94,100.00 | 94,100.00 | -3.59% | 119,688 |
| Jul 13, 2026 | 102,500.00 | 105,600.00 | 95,900.00 | 97,600.00 | 97,600.00 | -4.50% | 95,178 |
| Jul 10, 2026 | 99,500.00 | 105,700.00 | 98,000.00 | 102,200.00 | 102,200.00 | 6.57% | 130,837 |
| Jul 9, 2026 | 94,000.00 | 101,900.00 | 93,700.00 | 95,900.00 | 95,900.00 | 1.05% | 242,611 |
| Jul 8, 2026 | 98,300.00 | 100,800.00 | 92,800.00 | 94,900.00 | 94,900.00 | -6.69% | 148,458 |
| Jul 7, 2026 | 105,200.00 | 105,700.00 | 98,200.00 | 101,700.00 | 101,700.00 | -4.86% | 122,779 |
| Jul 6, 2026 | 109,800.00 | 111,200.00 | 103,000.00 | 106,900.00 | 106,900.00 | 0.66% | 77,631 |
| Jul 3, 2026 | 107,900.00 | 108,700.00 | 99,100.00 | 106,200.00 | 106,200.00 | -2.03% | 123,102 |