Skip to main content
Korea Engineering Consultants Corp. (KRX:023350)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,300.00
-165.00 (-3.70%)
At close: Mar 9, 2026

KRX:023350 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,395.004,395.004,225.004,300.004,300.00-3.70%33,612
Mar 6, 20264,390.004,465.004,250.004,465.004,465.001.71%46,508
Mar 5, 20264,485.004,485.004,260.004,390.004,390.004.03%44,786
Mar 4, 20264,550.004,550.004,160.004,220.004,220.00-7.96%124,626
Mar 3, 20264,705.004,705.004,585.004,585.004,585.00-3.88%38,910
Feb 27, 20264,770.004,795.004,720.004,770.004,770.00-21,915
Feb 26, 20264,850.004,850.004,725.004,770.004,770.00-0.63%37,319
Feb 25, 20264,835.004,870.004,765.004,800.004,800.00-0.31%28,459
Feb 24, 20264,795.004,825.004,735.004,815.004,815.000.31%20,791
Feb 23, 20264,880.004,880.004,745.004,800.004,800.00-0.62%32,170
Feb 20, 20264,790.004,885.004,790.004,830.004,830.000.84%50,364
Feb 19, 20264,750.004,810.004,710.004,790.004,790.000.84%48,296
Feb 13, 20264,800.004,800.004,705.004,750.004,750.00-1.14%25,048
Feb 12, 20264,835.004,835.004,760.004,805.004,805.000.10%44,016
Feb 11, 20264,750.004,815.004,680.004,800.004,800.001.59%66,208
Feb 10, 20264,650.004,730.004,625.004,725.004,725.003.28%48,054
Feb 9, 20264,570.004,645.004,530.004,575.004,575.001.10%17,233
Feb 6, 20264,550.004,600.004,495.004,525.004,525.00-1.84%26,650
Feb 5, 20264,620.004,635.004,545.004,610.004,610.00-0.22%28,758
Feb 4, 20264,575.004,630.004,560.004,620.004,620.00-14,312
Feb 3, 20264,495.004,630.004,490.004,620.004,620.002.78%30,041
Feb 2, 20264,605.004,605.004,470.004,495.004,495.00-2.49%40,035
Jan 30, 20264,630.004,630.004,545.004,610.004,610.00-0.75%30,566
Jan 29, 20264,635.004,645.004,550.004,645.004,645.000.22%33,941
Jan 28, 20264,675.004,695.004,615.004,635.004,635.00-0.86%26,069
Jan 27, 20264,690.004,700.004,605.004,675.004,675.00-0.32%15,306
Jan 26, 20264,650.004,690.004,600.004,690.004,690.001.30%22,022
Jan 23, 20264,680.004,680.004,525.004,630.004,630.001.54%23,472
Jan 22, 20264,620.004,620.004,520.004,560.004,560.000.11%9,351
Jan 21, 20264,635.004,635.004,520.004,555.004,555.00-0.98%15,465
Jan 20, 20264,560.004,620.004,525.004,600.004,600.00-12,694
Jan 19, 20264,620.004,620.004,550.004,600.004,600.00-0.43%20,664
Jan 16, 20264,690.004,690.004,580.004,620.004,620.00-0.43%13,923
Jan 15, 20264,630.004,660.004,575.004,640.004,640.00-0.22%19,498
Jan 14, 20264,650.004,685.004,600.004,650.004,650.00-13,721
Jan 13, 20264,700.004,700.004,570.004,650.004,650.00-0.43%20,242
Jan 12, 20264,615.004,685.004,605.004,670.004,670.001.19%15,599
Jan 9, 20264,665.004,665.004,555.004,615.004,615.000.33%20,776
Jan 8, 20264,690.004,690.004,580.004,600.004,600.00-1.92%18,075
Jan 7, 20264,665.004,810.004,560.004,690.004,690.000.54%27,630
Jan 6, 20264,750.004,780.004,660.004,665.004,665.00-1.37%20,410
Jan 5, 20264,755.004,800.004,680.004,730.004,730.00-0.53%13,407
Jan 2, 20264,810.004,810.004,720.004,755.004,755.00-1.14%13,941
Dec 30, 20254,710.004,890.004,710.004,810.004,810.001.05%24,856
Dec 29, 20254,765.004,775.004,720.004,760.004,760.00-0.10%21,777
Dec 26, 20254,795.004,815.004,745.004,765.004,665.00-0.63%25,343
Dec 24, 20254,880.004,880.004,755.004,795.004,694.37-1.13%22,914
Dec 23, 20254,920.004,920.004,775.004,850.004,748.22-0.61%24,685
Dec 22, 20254,910.004,910.004,825.004,880.004,777.590.41%18,635
Dec 19, 20254,895.004,895.004,780.004,860.004,758.010.83%17,079
Dec 18, 20254,855.004,885.004,765.004,820.004,718.85-0.72%34,897
Dec 17, 20254,905.004,930.004,820.004,855.004,753.11-0.21%47,396
Dec 16, 20254,930.004,970.004,830.004,865.004,762.90-1.32%35,739
Dec 15, 20255,000.005,000.004,865.004,930.004,826.54-1.00%52,081
Dec 12, 20254,920.005,200.004,920.004,980.004,875.491.63%183,246
Dec 11, 20254,755.005,200.004,755.004,900.004,797.173.05%190,910
Dec 10, 20254,770.004,770.004,720.004,755.004,655.21-0.31%7,408
Dec 9, 20254,845.004,845.004,700.004,770.004,669.90-35,573
Dec 8, 20254,970.004,970.004,770.004,770.004,669.90-4.02%57,434
Dec 5, 20254,775.005,080.004,735.004,970.004,865.704.96%151,241
Dec 4, 20254,760.004,800.004,695.004,735.004,635.63-0.73%38,318
Dec 3, 20254,685.004,880.004,630.004,770.004,669.902.58%110,536
Dec 2, 20254,650.004,695.004,560.004,650.004,552.412.20%27,073
Dec 1, 20254,665.004,665.004,550.004,550.004,454.51-2.47%30,053
Nov 28, 20254,625.004,830.004,550.004,665.004,567.101.86%61,962
Nov 27, 20254,660.004,660.004,530.004,580.004,483.880.66%22,514
Nov 26, 20254,660.004,660.004,540.004,550.004,454.51-0.33%15,450
Nov 25, 20254,560.004,575.004,500.004,565.004,469.201.22%15,865
Nov 24, 20254,510.004,625.004,410.004,510.004,415.350.11%35,704
Nov 21, 20254,460.004,585.004,415.004,505.004,410.460.67%38,985
Nov 20, 20254,385.004,500.004,385.004,475.004,381.092.05%13,830
Nov 19, 20254,350.004,415.004,310.004,385.004,292.970.57%11,845
Nov 18, 20254,455.004,560.004,360.004,360.004,268.50-3.11%42,243
Nov 17, 20254,530.004,580.004,490.004,500.004,405.56-6,311
Nov 14, 20254,615.004,615.004,500.004,500.004,405.56-2.70%28,005
Nov 13, 20254,670.004,670.004,550.004,625.004,527.940.76%7,466
Nov 12, 20254,570.004,655.004,535.004,590.004,493.670.44%10,449
Nov 11, 20254,545.004,570.004,485.004,570.004,474.091.67%9,957
Nov 10, 20254,485.004,545.004,435.004,495.004,400.671.47%9,856
Nov 7, 20254,480.004,515.004,425.004,430.004,337.03-1.23%19,045
Nov 6, 20254,390.004,495.004,390.004,485.004,390.881.59%7,215
Nov 5, 20254,520.004,520.004,360.004,415.004,322.35-1.01%24,418
Nov 4, 20254,455.004,585.004,455.004,460.004,366.40-0.89%20,025
Nov 3, 20254,560.004,590.004,500.004,500.004,405.56-1.85%45,115
Oct 31, 20254,675.004,695.004,505.004,585.004,488.78-1.93%31,674
Oct 30, 20254,775.004,775.004,640.004,675.004,576.89-1.58%35,916
Oct 29, 20254,790.004,815.004,750.004,750.004,650.31-0.42%22,619
Oct 28, 20254,880.004,880.004,730.004,770.004,669.90-0.93%51,370
Oct 27, 20254,830.004,870.004,800.004,815.004,713.95-0.21%26,052
Oct 24, 20254,840.004,860.004,775.004,825.004,723.74-0.21%25,623
Oct 23, 20254,800.004,865.004,770.004,835.004,733.530.73%17,853
Oct 22, 20254,800.004,840.004,740.004,800.004,699.270.84%26,777
Oct 21, 20254,870.004,875.004,750.004,760.004,660.10-1.04%34,857
Oct 20, 20254,855.004,855.004,705.004,810.004,709.060.21%32,587
Oct 17, 20254,810.004,895.004,765.004,800.004,699.27-0.41%26,895
Oct 16, 20254,930.004,930.004,800.004,820.004,718.85-0.10%29,595
Oct 15, 20254,735.004,840.004,735.004,825.004,723.741.90%26,775
Oct 14, 20254,705.004,825.004,705.004,735.004,635.63-0.11%55,727
Oct 13, 20254,710.004,765.004,655.004,740.004,640.520.53%40,332
Oct 10, 20254,930.004,930.004,700.004,715.004,616.05-0.95%29,307