Skip to main content
KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,810.00
+630.00 (12.16%)
At close: Dec 5, 2025

KOSDAQ:021320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,180.006,160.005,180.005,810.005,810.0012.16%707,533
Dec 4, 20255,230.005,280.005,090.005,180.005,180.00-38,256
Dec 3, 20254,995.005,260.004,965.005,180.005,180.003.70%33,749
Dec 2, 20255,000.005,010.004,880.004,995.004,995.000.30%14,361
Dec 1, 20254,980.004,990.004,950.004,980.004,980.000.10%5,249
Nov 28, 20254,990.005,010.004,920.004,975.004,975.000.10%7,347
Nov 27, 20255,000.005,050.004,950.004,970.004,970.00-0.20%6,717
Nov 26, 20254,970.004,990.004,900.004,980.004,980.001.32%12,681
Nov 25, 20254,980.004,980.004,865.004,915.004,915.00-5,287
Nov 24, 20255,050.005,050.004,875.004,915.004,915.00-5,262
Nov 21, 20254,940.004,950.004,870.004,915.004,915.00-0.30%6,440
Nov 20, 20254,870.004,960.004,865.004,930.004,930.001.34%12,352
Nov 19, 20254,940.004,940.004,800.004,865.004,865.00-1.52%12,211
Nov 18, 20254,925.005,000.004,870.004,940.004,940.000.10%11,173
Nov 17, 20254,950.004,970.004,865.004,935.004,935.001.96%16,145
Nov 14, 20254,790.004,885.004,785.004,840.004,840.00-7,891
Nov 13, 20254,840.004,850.004,815.004,840.004,840.000.52%7,665
Nov 12, 20254,830.004,875.004,755.004,815.004,815.001.37%7,062
Nov 11, 20254,875.004,875.004,730.004,750.004,750.00-0.84%12,523
Nov 10, 20254,700.004,830.004,695.004,790.004,790.002.02%30,572
Nov 7, 20254,790.004,790.004,615.004,695.004,695.00-0.11%13,529
Nov 6, 20254,810.004,930.004,645.004,700.004,700.00-2.29%17,834
Nov 5, 20254,740.004,810.004,605.004,810.004,810.001.48%27,402
Nov 4, 20254,790.004,790.004,680.004,740.004,740.000.42%8,521
Nov 3, 20254,750.004,785.004,665.004,720.004,720.00-1.26%26,520
Oct 31, 20254,795.004,855.004,720.004,780.004,780.00-0.31%12,674
Oct 30, 20254,830.004,880.004,735.004,795.004,795.00-0.72%12,461
Oct 29, 20254,980.004,980.004,815.004,830.004,830.00-1.73%35,915
Oct 28, 20254,915.004,945.004,900.004,915.004,915.00-4,875
Oct 27, 20254,900.004,970.004,880.004,915.004,915.001.34%23,937
Oct 24, 20254,920.004,930.004,795.004,850.004,850.00-0.82%16,131
Oct 23, 20254,910.004,910.004,840.004,890.004,890.00-6,524
Oct 22, 20254,925.004,960.004,840.004,890.004,890.00-0.51%15,759
Oct 21, 20254,970.004,980.004,875.004,915.004,915.000.41%8,345
Oct 20, 20254,880.004,975.004,840.004,895.004,895.000.31%10,293
Oct 17, 20254,980.005,080.004,860.004,880.004,880.00-2.20%15,250
Oct 16, 20254,985.005,050.004,970.004,990.004,990.00-37,000
Oct 15, 20254,960.004,990.004,915.004,990.004,990.001.22%13,109
Oct 14, 20254,915.004,940.004,880.004,930.004,930.000.31%8,656
Oct 13, 20254,910.004,990.004,845.004,915.004,915.00-2.09%56,743
Oct 10, 20255,180.005,180.004,970.005,020.005,020.00-2.90%17,576
Oct 2, 20255,120.005,170.005,090.005,170.005,170.000.98%10,041
Oct 1, 20255,050.005,140.005,050.005,120.005,120.001.39%5,435
Sep 30, 20255,180.005,180.005,050.005,050.005,050.00-1.56%9,054
Sep 29, 20255,200.005,200.005,050.005,130.005,130.001.79%10,309
Sep 26, 20255,150.005,300.005,000.005,040.005,040.00-2.51%16,933
Sep 25, 20255,150.005,180.005,080.005,170.005,170.00-0.19%17,590
Sep 24, 20255,280.005,280.005,090.005,180.005,180.00-1.15%11,901
Sep 23, 20255,280.005,280.005,190.005,240.005,240.00-0.76%12,162
Sep 22, 20255,310.005,330.005,230.005,280.005,280.00-0.56%24,971
Sep 19, 20255,380.005,400.005,220.005,310.005,310.00-1.67%7,528
Sep 18, 20255,280.005,400.005,180.005,400.005,400.002.27%15,050
Sep 17, 20255,340.005,340.005,160.005,280.005,280.00-12,362
Sep 16, 20255,280.005,380.005,260.005,280.005,280.00-0.75%9,748
Sep 15, 20255,380.005,390.005,240.005,320.005,320.00-0.37%16,096
Sep 12, 20255,400.005,400.005,330.005,340.005,340.00-1.29%8,312
Sep 11, 20255,350.005,440.005,310.005,410.005,410.001.12%33,767
Sep 10, 20255,340.005,380.005,290.005,350.005,350.00-13,369
Sep 9, 20255,440.005,440.005,210.005,350.005,350.00-0.19%32,367
Sep 8, 20255,100.005,480.005,030.005,360.005,360.006.77%55,258
Sep 5, 20255,100.005,120.005,020.005,020.005,020.00-1.57%3,980
Sep 4, 20255,130.005,130.005,010.005,100.005,100.00-0.20%8,801
Sep 3, 20255,070.005,110.004,965.005,110.005,110.001.59%7,816
Sep 2, 20254,975.005,030.004,920.005,030.005,030.001.82%5,989
Sep 1, 20255,000.005,010.004,920.004,940.004,940.00-1.10%15,934
Aug 29, 20255,050.005,140.004,975.004,995.004,995.00-1.09%18,261
Aug 28, 20254,980.005,070.004,930.005,050.005,050.001.81%9,103
Aug 27, 20255,090.005,110.004,940.004,960.004,960.00-2.55%15,242
Aug 26, 20255,090.005,110.005,000.005,090.005,090.00-11,004
Aug 25, 20255,130.005,130.005,040.005,090.005,090.000.20%4,249
Aug 22, 20255,070.005,090.005,010.005,080.005,080.00-9,147
Aug 21, 20255,080.005,120.005,000.005,080.005,080.000.79%5,711
Aug 20, 20255,170.005,170.004,910.005,040.005,040.00-2.89%15,019
Aug 19, 20255,100.005,220.005,020.005,190.005,190.001.76%8,034
Aug 18, 20255,100.005,250.005,030.005,100.005,100.000.99%18,188
Aug 14, 20255,260.005,260.005,010.005,050.005,050.00-2.70%25,610
Aug 13, 20255,120.005,260.005,070.005,190.005,190.000.58%14,086
Aug 12, 20255,220.005,250.005,130.005,160.005,160.00-0.77%9,406
Aug 11, 20255,250.005,290.005,180.005,200.005,200.00-1.89%10,701
Aug 8, 20255,250.005,340.005,240.005,300.005,300.00-3,443
Aug 7, 20255,340.005,360.005,160.005,300.005,300.00-1.12%52,404
Aug 6, 20255,260.005,380.005,230.005,360.005,360.001.32%6,631
Aug 5, 20255,260.005,370.005,170.005,290.005,290.000.95%19,846
Aug 4, 20255,020.005,330.004,995.005,240.005,240.004.38%29,135
Aug 1, 20255,270.005,270.004,850.005,020.005,020.00-4.74%23,082
Jul 31, 20255,440.005,440.005,220.005,270.005,270.000.38%16,717
Jul 30, 20255,170.005,500.005,170.005,250.005,250.000.57%27,132
Jul 29, 20255,100.005,340.005,020.005,220.005,220.002.35%28,587
Jul 28, 20255,170.005,340.005,050.005,100.005,100.00-1.35%20,361
Jul 25, 20255,330.005,330.005,130.005,170.005,170.00-2.08%16,319
Jul 24, 20255,420.005,450.005,270.005,280.005,280.00-1.86%13,364
Jul 23, 20255,390.005,420.005,310.005,380.005,380.00-0.19%10,240
Jul 22, 20255,440.005,520.005,360.005,390.005,390.00-0.92%29,404
Jul 21, 20255,510.005,550.005,420.005,440.005,440.00-2.16%14,390
Jul 18, 20255,580.005,680.005,290.005,560.005,560.00-0.36%40,209
Jul 17, 20255,640.005,710.005,570.005,580.005,580.00-1.59%10,257
Jul 16, 20255,830.005,860.005,640.005,670.005,670.00-2.24%22,418
Jul 15, 20255,860.005,940.005,760.005,800.005,800.00-1.02%20,794
Jul 14, 20255,670.005,960.005,670.005,860.005,860.001.56%23,594
Jul 11, 20255,870.005,920.005,770.005,770.005,770.00-1.70%29,943