Skip to main content
Korea Engineering Consultants Corp. (KRX:023350)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,970.00
+235.00 (4.96%)
At close: Dec 5, 2025

KRX:023350 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,775.005,080.004,735.004,850.00-2.43%112,628
Dec 4, 20254,760.004,800.004,695.004,735.004,735.00-0.73%38,318
Dec 3, 20254,685.004,880.004,630.004,770.004,770.002.58%110,492
Dec 2, 20254,650.004,695.004,560.004,650.004,650.002.20%27,073
Dec 1, 20254,665.004,665.004,550.004,550.004,550.00-2.47%30,052
Nov 28, 20254,625.004,830.004,550.004,665.004,665.001.86%61,962
Nov 27, 20254,660.004,660.004,530.004,580.004,580.000.66%22,392
Nov 26, 20254,660.004,660.004,540.004,550.004,550.00-0.33%15,450
Nov 25, 20254,560.004,575.004,500.004,565.004,565.001.22%15,865
Nov 24, 20254,510.004,625.004,410.004,510.004,510.000.11%35,704
Nov 21, 20254,460.004,585.004,415.004,505.004,505.000.67%38,778
Nov 20, 20254,385.004,500.004,385.004,475.004,475.002.05%13,830
Nov 19, 20254,350.004,415.004,310.004,385.004,385.000.57%11,845
Nov 18, 20254,455.004,560.004,360.004,360.004,360.00-3.11%42,243
Nov 17, 20254,530.004,580.004,490.004,500.004,500.00-6,311
Nov 14, 20254,615.004,615.004,500.004,500.004,500.00-2.70%28,005
Nov 13, 20254,670.004,670.004,550.004,625.004,625.000.76%7,466
Nov 12, 20254,570.004,655.004,535.004,590.004,590.000.44%10,449
Nov 11, 20254,545.004,570.004,485.004,570.004,570.001.67%9,957
Nov 10, 20254,485.004,545.004,435.004,495.004,495.001.47%9,856
Nov 7, 20254,480.004,515.004,425.004,430.004,430.00-1.23%19,045
Nov 6, 20254,390.004,495.004,390.004,485.004,485.001.59%7,215
Nov 5, 20254,520.004,520.004,360.004,415.004,415.00-1.01%24,418
Nov 4, 20254,455.004,585.004,455.004,460.004,460.00-0.89%20,025
Nov 3, 20254,560.004,590.004,500.004,500.004,500.00-1.85%45,115
Oct 31, 20254,675.004,695.004,505.004,585.004,585.00-1.93%31,674
Oct 30, 20254,775.004,775.004,640.004,675.004,675.00-1.58%35,916
Oct 29, 20254,790.004,815.004,750.004,750.004,750.00-0.42%22,619
Oct 28, 20254,880.004,880.004,730.004,770.004,770.00-0.93%51,370
Oct 27, 20254,830.004,870.004,800.004,815.004,815.00-0.21%26,052
Oct 24, 20254,840.004,860.004,775.004,825.004,825.00-0.21%25,623
Oct 23, 20254,800.004,865.004,770.004,835.004,835.000.73%17,853
Oct 22, 20254,800.004,840.004,740.004,800.004,800.000.84%26,777
Oct 21, 20254,870.004,875.004,750.004,760.004,760.00-1.04%34,857
Oct 20, 20254,855.004,855.004,705.004,810.004,810.000.21%32,587
Oct 17, 20254,810.004,895.004,765.004,800.004,800.00-0.41%26,895
Oct 16, 20254,930.004,930.004,800.004,820.004,820.00-0.10%29,595
Oct 15, 20254,735.004,840.004,735.004,825.004,825.001.90%26,775
Oct 14, 20254,705.004,825.004,705.004,735.004,735.00-0.11%55,727
Oct 13, 20254,710.004,765.004,655.004,740.004,740.000.53%40,332
Oct 10, 20254,930.004,930.004,700.004,715.004,715.00-0.95%29,307
Oct 2, 20254,750.004,790.004,730.004,760.004,760.000.32%48,046
Oct 1, 20254,765.004,800.004,720.004,745.004,745.000.21%30,857
Sep 30, 20254,800.004,820.004,735.004,735.004,735.00-1.25%71,030
Sep 29, 20254,745.004,985.004,735.004,795.004,795.001.37%194,053
Sep 26, 20254,700.005,570.004,645.004,730.004,730.000.64%1,507,394
Sep 25, 20254,655.005,600.004,620.004,700.004,700.001.51%682,651
Sep 24, 20254,695.004,695.004,630.004,630.004,630.00-0.64%27,607
Sep 23, 20254,760.004,760.004,655.004,660.004,660.00-2.10%55,605
Sep 22, 20254,845.004,845.004,735.004,760.004,760.00-0.83%26,718
Sep 19, 20254,820.004,870.004,795.004,800.004,800.00-0.41%13,400
Sep 18, 20254,830.004,840.004,800.004,820.004,820.000.31%23,778
Sep 17, 20254,865.004,865.004,790.004,805.004,805.00-0.93%19,994
Sep 16, 20254,900.004,900.004,795.004,850.004,850.00-0.21%36,364
Sep 15, 20254,875.004,880.004,820.004,860.004,860.00-0.31%23,548
Sep 12, 20254,865.004,890.004,850.004,875.004,875.000.21%12,469
Sep 11, 20254,900.004,900.004,835.004,865.004,865.000.10%15,902
Sep 10, 20254,880.004,920.004,835.004,860.004,860.00-0.41%20,164
Sep 9, 20254,905.004,960.004,875.004,880.004,880.00-0.91%21,343
Sep 8, 20254,890.004,965.004,890.004,925.004,925.000.20%13,133
Sep 5, 20254,950.004,950.004,870.004,915.004,915.00-14,217
Sep 4, 20254,945.004,960.004,905.004,915.004,915.00-0.61%11,236
Sep 3, 20254,885.004,957.004,885.004,945.004,945.000.41%7,339
Sep 2, 20254,880.004,965.004,880.004,925.004,925.000.41%10,711
Sep 1, 20255,000.005,000.004,870.004,905.004,905.00-1.51%43,701
Aug 29, 20254,975.004,980.004,935.004,980.004,980.000.10%13,652
Aug 28, 20254,960.004,980.004,920.004,975.004,975.000.30%11,800
Aug 27, 20255,020.005,020.004,905.004,960.004,960.00-18,812
Aug 26, 20255,020.005,040.004,960.004,960.004,960.00-1.00%16,182
Aug 25, 20254,980.005,030.004,980.005,010.005,010.000.60%15,432
Aug 22, 20255,010.005,070.004,950.004,980.004,980.000.10%22,399
Aug 21, 20255,030.005,030.004,950.004,975.004,975.00-0.20%25,368
Aug 20, 20255,010.005,100.004,915.004,985.004,985.00-0.50%17,466
Aug 19, 20255,080.005,130.004,975.005,010.005,010.00-1.18%28,344
Aug 18, 20255,190.005,190.005,050.005,070.005,070.00-21,354
Aug 14, 20255,100.005,120.005,050.005,070.005,070.000.40%17,947
Aug 13, 20255,200.005,200.005,030.005,050.005,050.00-1.17%17,729
Aug 12, 20255,140.005,170.005,110.005,110.005,110.00-0.58%10,123
Aug 11, 20255,180.005,180.005,100.005,140.005,140.000.19%13,112
Aug 8, 20255,110.005,200.005,070.005,130.005,130.00-0.39%17,540
Aug 7, 20255,100.005,160.005,050.005,150.005,150.001.58%24,483
Aug 6, 20255,050.005,090.005,050.005,070.005,070.00-0.39%18,334
Aug 5, 20255,030.005,100.005,030.005,090.005,090.000.99%7,204
Aug 4, 20255,020.005,080.004,995.005,040.005,040.000.40%12,266
Aug 1, 20255,140.005,170.004,990.005,020.005,020.00-2.33%49,776
Jul 31, 20255,100.005,170.005,100.005,140.005,140.000.39%17,987
Jul 30, 20255,110.005,160.005,070.005,120.005,120.000.20%20,554
Jul 29, 20255,150.005,150.005,050.005,110.005,110.00-0.20%13,518
Jul 28, 20255,120.005,150.005,050.005,120.005,120.00-0.39%26,662
Jul 25, 20255,160.005,160.005,080.005,140.005,140.000.59%18,999
Jul 24, 20255,200.005,250.005,110.005,110.005,110.00-1.54%23,166
Jul 23, 20255,290.005,310.005,080.005,190.005,190.00-2.08%76,767
Jul 22, 20255,300.005,340.005,230.005,300.005,300.00-0.19%31,238
Jul 21, 20255,340.005,370.005,310.005,310.005,310.00-0.56%17,384
Jul 18, 20255,250.005,360.005,235.005,340.005,340.001.71%25,799
Jul 17, 20255,280.005,310.005,210.005,250.005,250.00-0.57%26,456
Jul 16, 20255,380.005,380.005,260.005,280.005,280.00-0.75%31,634
Jul 15, 20255,360.005,360.005,300.005,320.005,320.00-1.30%46,763
Jul 14, 20255,440.005,440.005,330.005,390.005,390.00-0.19%19,522
Jul 11, 20255,440.005,460.005,380.005,400.005,400.00-0.18%27,063