KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea
· Delayed Price · Currency is KRW 7,340.00
+150.00 (2.09%)
At close: Apr 28, 2026
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,320.00 | 7,500.00 | 7,180.00 | 7,430.00 | 7,430.00 | 1.23% | 86,271 |
| Apr 28, 2026 | 7,180.00 | 7,790.00 | 7,020.00 | 7,340.00 | 7,340.00 | 2.09% | 246,340 |
| Apr 27, 2026 | 7,230.00 | 7,410.00 | 7,080.00 | 7,190.00 | 7,190.00 | -0.55% | 72,680 |
| Apr 24, 2026 | 7,140.00 | 7,240.00 | 7,100.00 | 7,230.00 | 7,230.00 | 1.26% | 33,351 |
| Apr 23, 2026 | 7,350.00 | 7,460.00 | 7,060.00 | 7,140.00 | 7,140.00 | -2.59% | 58,631 |
| Apr 22, 2026 | 7,410.00 | 7,420.00 | 7,210.00 | 7,330.00 | 7,330.00 | -1.21% | 55,674 |
| Apr 21, 2026 | 7,210.00 | 7,670.00 | 7,190.00 | 7,420.00 | 7,420.00 | 3.49% | 145,820 |
| Apr 20, 2026 | 7,330.00 | 7,330.00 | 7,150.00 | 7,170.00 | 7,170.00 | -2.18% | 66,560 |
| Apr 17, 2026 | 7,360.00 | 7,370.00 | 7,120.00 | 7,330.00 | 7,330.00 | 1.52% | 86,488 |
| Apr 16, 2026 | 7,420.00 | 7,420.00 | 7,080.00 | 7,220.00 | 7,220.00 | -0.69% | 88,541 |
| Apr 15, 2026 | 7,150.00 | 7,690.00 | 7,150.00 | 7,270.00 | 7,270.00 | 2.25% | 257,190 |
| Apr 14, 2026 | 6,900.00 | 7,190.00 | 6,790.00 | 7,110.00 | 7,110.00 | 4.41% | 94,249 |
| Apr 13, 2026 | 6,940.00 | 6,970.00 | 6,750.00 | 6,810.00 | 6,810.00 | -2.85% | 53,664 |
| Apr 10, 2026 | 7,260.00 | 7,490.00 | 6,820.00 | 7,010.00 | 7,010.00 | 0.43% | 120,981 |
| Apr 9, 2026 | 7,060.00 | 7,290.00 | 6,800.00 | 6,980.00 | 6,980.00 | -1.69% | 130,329 |
| Apr 8, 2026 | 6,630.00 | 7,430.00 | 6,490.00 | 7,100.00 | 7,100.00 | 10.94% | 386,855 |
| Apr 7, 2026 | 6,490.00 | 6,600.00 | 6,220.00 | 6,400.00 | 6,400.00 | -1.23% | 45,941 |
| Apr 6, 2026 | 6,500.00 | 6,630.00 | 6,360.00 | 6,480.00 | 6,480.00 | -0.31% | 49,015 |
| Apr 3, 2026 | 6,390.00 | 6,670.00 | 6,390.00 | 6,500.00 | 6,500.00 | 3.34% | 60,691 |
| Apr 2, 2026 | 6,900.00 | 7,040.00 | 6,270.00 | 6,290.00 | 6,290.00 | -8.58% | 81,093 |
| Apr 1, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,880.00 | 6,880.00 | 9.21% | 55,453 |
| Mar 31, 2026 | 6,340.00 | 6,630.00 | 6,210.00 | 6,300.00 | 6,300.00 | -1.72% | 65,532 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,410.00 | 6,410.00 | -2.14% | 27,059 |
| Mar 27, 2026 | 6,400.00 | 6,600.00 | 6,310.00 | 6,550.00 | 6,550.00 | -0.46% | 29,621 |
| Mar 26, 2026 | 6,990.00 | 6,990.00 | 6,580.00 | 6,580.00 | 6,580.00 | -4.91% | 62,266 |
| Mar 25, 2026 | 6,700.00 | 7,160.00 | 6,670.00 | 6,920.00 | 6,920.00 | 3.90% | 103,266 |
| Mar 24, 2026 | 7,080.00 | 7,170.00 | 6,350.00 | 6,660.00 | 6,660.00 | -2.63% | 131,282 |
| Mar 23, 2026 | 7,700.00 | 7,700.00 | 6,840.00 | 6,840.00 | 6,840.00 | -9.88% | 212,834 |
| Mar 20, 2026 | 6,890.00 | 7,840.00 | 6,810.00 | 7,590.00 | 7,590.00 | 13.45% | 548,782 |
| Mar 19, 2026 | 6,660.00 | 7,030.00 | 6,450.00 | 6,690.00 | 6,690.00 | -0.15% | 170,960 |
| Mar 18, 2026 | 6,270.00 | 6,750.00 | 6,270.00 | 6,700.00 | 6,700.00 | 6.86% | 116,766 |
| Mar 17, 2026 | 6,280.00 | 6,390.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1.95% | 30,098 |
| Mar 16, 2026 | 6,570.00 | 6,570.00 | 6,120.00 | 6,150.00 | 6,150.00 | -4.06% | 49,995 |
| Mar 13, 2026 | 6,240.00 | 6,670.00 | 6,020.00 | 6,410.00 | 6,410.00 | 2.23% | 82,795 |
| Mar 12, 2026 | 6,280.00 | 6,450.00 | 6,120.00 | 6,270.00 | 6,270.00 | -0.32% | 44,931 |
| Mar 11, 2026 | 6,210.00 | 6,490.00 | 6,140.00 | 6,290.00 | 6,290.00 | 2.61% | 57,651 |
| Mar 10, 2026 | 6,070.00 | 6,190.00 | 5,980.00 | 6,130.00 | 6,130.00 | 3.90% | 37,696 |
| Mar 9, 2026 | 6,180.00 | 6,180.00 | 5,600.00 | 5,900.00 | 5,900.00 | -5.14% | 43,885 |
| Mar 6, 2026 | 6,300.00 | 6,300.00 | 5,960.00 | 6,220.00 | 6,220.00 | -0.96% | 41,816 |
| Mar 5, 2026 | 6,060.00 | 6,540.00 | 6,060.00 | 6,280.00 | 6,280.00 | 5.55% | 56,672 |
| Mar 4, 2026 | 6,730.00 | 6,730.00 | 5,950.00 | 5,950.00 | 5,950.00 | -13.27% | 83,523 |
| Mar 3, 2026 | 6,750.00 | 7,190.00 | 6,710.00 | 6,860.00 | 6,860.00 | -3.24% | 89,460 |
| Feb 27, 2026 | 7,160.00 | 7,200.00 | 6,870.00 | 7,090.00 | 7,090.00 | -0.98% | 74,981 |
| Feb 26, 2026 | 7,520.00 | 7,550.00 | 7,130.00 | 7,160.00 | 7,160.00 | -3.89% | 96,406 |
| Feb 25, 2026 | 7,370.00 | 7,770.00 | 7,370.00 | 7,450.00 | 7,450.00 | 1.22% | 157,876 |
| Feb 24, 2026 | 7,250.00 | 7,470.00 | 7,020.00 | 7,360.00 | 7,360.00 | 1.52% | 103,636 |
| Feb 23, 2026 | 7,240.00 | 7,450.00 | 7,150.00 | 7,250.00 | 7,250.00 | 3.57% | 163,957 |
| Feb 20, 2026 | 7,130.00 | 7,170.00 | 6,940.00 | 7,000.00 | 7,000.00 | -1.82% | 75,171 |
| Feb 19, 2026 | 6,620.00 | 7,170.00 | 6,610.00 | 7,130.00 | 7,130.00 | 8.52% | 203,526 |
| Feb 13, 2026 | 6,500.00 | 6,630.00 | 6,390.00 | 6,570.00 | 6,570.00 | 0.31% | 52,960 |
| Feb 12, 2026 | 6,600.00 | 6,700.00 | 6,430.00 | 6,550.00 | 6,550.00 | -0.61% | 78,924 |
| Feb 11, 2026 | 6,160.00 | 6,700.00 | 6,080.00 | 6,590.00 | 6,590.00 | 8.03% | 268,359 |
| Feb 10, 2026 | 6,020.00 | 6,240.00 | 5,920.00 | 6,100.00 | 6,100.00 | 0.49% | 84,121 |
| Feb 9, 2026 | 5,950.00 | 6,120.00 | 5,860.00 | 6,070.00 | 6,070.00 | 2.02% | 70,688 |
| Feb 6, 2026 | 6,180.00 | 6,180.00 | 5,760.00 | 5,950.00 | 5,950.00 | -4.03% | 101,035 |
| Feb 5, 2026 | 5,720.00 | 6,250.00 | 5,600.00 | 6,200.00 | 6,200.00 | 8.39% | 209,818 |
| Feb 4, 2026 | 5,560.00 | 5,740.00 | 5,230.00 | 5,720.00 | 5,720.00 | 3.62% | 59,442 |
| Feb 3, 2026 | 5,340.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,520.00 | 4.94% | 47,983 |
| Feb 2, 2026 | 5,420.00 | 5,490.00 | 5,210.00 | 5,260.00 | 5,260.00 | -2.95% | 95,327 |
| Jan 30, 2026 | 5,580.00 | 5,630.00 | 5,370.00 | 5,420.00 | 5,420.00 | -2.69% | 38,834 |
| Jan 29, 2026 | 5,600.00 | 5,630.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.36% | 44,688 |
| Jan 28, 2026 | 5,570.00 | 5,730.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.91% | 134,551 |
| Jan 27, 2026 | 5,570.00 | 5,600.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.26% | 40,346 |
| Jan 26, 2026 | 5,630.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.36% | 43,610 |
| Jan 23, 2026 | 5,570.00 | 5,820.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.36% | 76,416 |
| Jan 22, 2026 | 5,490.00 | 5,640.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.91% | 22,982 |
| Jan 21, 2026 | 5,540.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.95% | 23,682 |
| Jan 20, 2026 | 5,570.00 | 5,670.00 | 5,430.00 | 5,630.00 | 5,630.00 | 1.99% | 24,959 |
| Jan 19, 2026 | 5,530.00 | 5,600.00 | 5,200.00 | 5,520.00 | 5,520.00 | -0.54% | 17,430 |
| Jan 16, 2026 | 5,510.00 | 5,640.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.73% | 21,098 |
| Jan 15, 2026 | 5,410.00 | 5,520.00 | 5,320.00 | 5,510.00 | 5,510.00 | 1.10% | 11,640 |
| Jan 14, 2026 | 5,470.00 | 5,520.00 | 5,330.00 | 5,450.00 | 5,450.00 | 0.93% | 12,650 |
| Jan 13, 2026 | 5,420.00 | 5,460.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.37% | 10,008 |
| Jan 12, 2026 | 5,250.00 | 5,420.00 | 5,250.00 | 5,420.00 | 5,420.00 | 2.46% | 10,958 |
| Jan 9, 2026 | 5,270.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.19% | 10,721 |
| Jan 8, 2026 | 5,460.00 | 5,460.00 | 5,220.00 | 5,280.00 | 5,280.00 | -3.30% | 18,536 |
| Jan 7, 2026 | 5,520.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,460.00 | -1.09% | 25,935 |
| Jan 6, 2026 | 5,560.00 | 5,570.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.54% | 30,213 |
| Jan 5, 2026 | 5,440.00 | 5,560.00 | 5,380.00 | 5,550.00 | 5,550.00 | 1.83% | 18,870 |
| Jan 2, 2026 | 5,590.00 | 5,590.00 | 5,220.00 | 5,450.00 | 5,450.00 | -2.33% | 38,736 |
| Dec 30, 2025 | 5,560.00 | 5,600.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.18% | 12,355 |
| Dec 29, 2025 | 5,580.00 | 5,700.00 | 5,540.00 | 5,590.00 | 5,590.00 | -1.58% | 27,163 |
| Dec 26, 2025 | 5,700.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,520.00 | -0.18% | 10,347 |
| Dec 24, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,529.72 | -0.18% | 21,959 |
| Dec 23, 2025 | 5,710.00 | 5,770.00 | 5,630.00 | 5,700.00 | 5,539.44 | -0.35% | 18,451 |
| Dec 22, 2025 | 5,740.00 | 5,840.00 | 5,570.00 | 5,720.00 | 5,558.87 | -0.17% | 50,524 |
| Dec 19, 2025 | 5,730.00 | 5,820.00 | 5,680.00 | 5,730.00 | 5,568.59 | - | 24,894 |
| Dec 18, 2025 | 5,780.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,568.59 | -0.87% | 31,700 |
| Dec 17, 2025 | 5,650.00 | 5,810.00 | 5,540.00 | 5,780.00 | 5,617.18 | 1.58% | 46,368 |
| Dec 16, 2025 | 5,700.00 | 5,730.00 | 5,480.00 | 5,690.00 | 5,529.72 | -0.35% | 76,327 |
| Dec 15, 2025 | 5,560.00 | 5,860.00 | 5,550.00 | 5,710.00 | 5,549.15 | -1.72% | 17,831 |
| Dec 12, 2025 | 5,820.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,646.34 | -0.34% | 37,504 |
| Dec 11, 2025 | 5,720.00 | 5,850.00 | 5,560.00 | 5,830.00 | 5,665.77 | 1.92% | 66,035 |
| Dec 10, 2025 | 5,670.00 | 5,820.00 | 5,600.00 | 5,720.00 | 5,558.87 | 2.14% | 51,621 |
| Dec 9, 2025 | 5,760.00 | 5,760.00 | 5,520.00 | 5,600.00 | 5,442.25 | -2.78% | 35,065 |
| Dec 8, 2025 | 5,830.00 | 5,850.00 | 5,450.00 | 5,760.00 | 5,597.75 | -0.86% | 187,697 |
| Dec 5, 2025 | 5,180.00 | 6,160.00 | 5,180.00 | 5,810.00 | 5,646.34 | 12.16% | 707,533 |
| Dec 4, 2025 | 5,230.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,034.08 | - | 38,256 |
| Dec 3, 2025 | 4,995.00 | 5,260.00 | 4,965.00 | 5,180.00 | 5,034.08 | 3.70% | 33,749 |
| Dec 2, 2025 | 5,000.00 | 5,010.00 | 4,880.00 | 4,995.00 | 4,854.30 | 0.30% | 14,361 |