KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 102,400
+3,400 (3.43%)
Aug 5, 2026, 1:40 PM KST
KRX:052690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 105,808 |
| 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 |
| Jul 2, 2026 | 112,900.00 | 113,600.00 | 106,900.00 | 108,400.00 | 108,400.00 | -4.83% | 105,426 |
| Jul 1, 2026 | 113,700.00 | 115,700.00 | 109,400.00 | 113,900.00 | 113,900.00 | 5.56% | 131,167 |
| Jun 30, 2026 | 112,100.00 | 112,600.00 | 106,900.00 | 107,900.00 | 107,900.00 | -2.53% | 100,195 |
| Jun 29, 2026 | 98,900.00 | 112,500.00 | 98,900.00 | 110,700.00 | 110,700.00 | 10.81% | 226,392 |
| Jun 26, 2026 | 105,600.00 | 105,600.00 | 96,100.00 | 99,900.00 | 99,900.00 | -6.29% | 164,106 |
| Jun 25, 2026 | 109,500.00 | 112,300.00 | 105,900.00 | 106,600.00 | 106,600.00 | -2.47% | 111,045 |
| Jun 24, 2026 | 103,500.00 | 110,800.00 | 103,000.00 | 109,300.00 | 109,300.00 | 4.10% | 198,615 |
| Jun 23, 2026 | 114,300.00 | 118,700.00 | 105,000.00 | 105,000.00 | 105,000.00 | -8.93% | 238,331 |
| Jun 22, 2026 | 121,000.00 | 122,200.00 | 114,800.00 | 115,300.00 | 115,300.00 | -6.79% | 226,073 |
| Jun 19, 2026 | 134,200.00 | 134,300.00 | 120,100.00 | 123,700.00 | 123,700.00 | -9.51% | 422,605 |
| Jun 18, 2026 | 157,300.00 | 158,700.00 | 133,300.00 | 136,700.00 | 136,700.00 | 1.03% | 578,063 |
| Jun 17, 2026 | 135,400.00 | 138,000.00 | 132,700.00 | 135,300.00 | 135,300.00 | 0.52% | 131,684 |
| Jun 16, 2026 | 138,200.00 | 138,400.00 | 133,000.00 | 134,600.00 | 134,600.00 | -0.30% | 190,986 |
| Jun 15, 2026 | 142,000.00 | 142,200.00 | 131,400.00 | 135,000.00 | 135,000.00 | -10.77% | 398,154 |
| Jun 12, 2026 | 122,500.00 | 151,300.00 | 121,500.00 | 151,300.00 | 151,300.00 | 29.98% | 285,648 |
| Jun 11, 2026 | 113,500.00 | 117,700.00 | 108,800.00 | 116,400.00 | 116,400.00 | -1.94% | 193,357 |
| Jun 10, 2026 | 117,400.00 | 119,200.00 | 114,500.00 | 118,700.00 | 118,700.00 | -1.33% | 128,973 |
| Jun 9, 2026 | 115,400.00 | 120,500.00 | 115,400.00 | 120,300.00 | 120,300.00 | 4.34% | 138,940 |
| Jun 8, 2026 | 112,900.00 | 118,300.00 | 112,000.00 | 115,300.00 | 115,300.00 | -9.43% | 129,198 |
| 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 |