KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea · Delayed Price · Currency is KRW 106,600
-2,700 (-2.47%)
At close: Jun 25, 2026
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |