Skip to main content
Korea Engineering Consultants Corp. (KRX:023350)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,360.00
+40.00 (0.75%)
Last updated: Apr 29, 2026, 2:19 PM KST

KRX:023350 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,320.005,380.005,190.005,340.005,340.000.38%80,677
Apr 28, 20265,240.005,330.005,200.005,320.005,320.001.53%40,154
Apr 27, 20265,320.005,320.005,210.005,240.005,240.00-0.76%50,806
Apr 24, 20265,300.005,330.005,240.005,280.005,280.00-0.38%39,403
Apr 23, 20265,390.005,390.005,220.005,300.005,300.000.38%61,330
Apr 22, 20265,330.005,550.005,160.005,280.005,280.00-0.94%85,626
Apr 21, 20265,290.005,470.005,270.005,330.005,330.000.76%66,549
Apr 20, 20265,510.005,510.005,230.005,290.005,290.00-2.22%131,678
Apr 17, 20265,300.005,430.005,230.005,410.005,410.002.08%106,860
Apr 16, 20265,460.005,460.005,280.005,300.005,300.00-2.93%141,689
Apr 15, 20265,230.005,580.005,190.005,460.005,460.006.43%608,286
Apr 14, 20265,120.005,215.004,995.005,130.005,130.002.19%298,537
Apr 13, 20264,990.005,090.004,940.005,020.005,020.000.60%97,183
Apr 10, 20264,940.005,100.004,905.004,990.004,990.002.25%121,797
Apr 9, 20264,845.005,130.004,790.004,880.004,880.00-0.41%184,147
Apr 8, 20264,635.005,270.004,615.004,900.004,900.006.64%751,914
Apr 7, 20264,682.004,695.004,570.004,595.004,595.00-0.65%14,349
Apr 6, 20264,675.004,700.004,625.004,625.004,625.00-1.07%11,717
Apr 3, 20264,600.004,715.004,600.004,675.004,675.002.07%25,811
Apr 2, 20264,685.004,720.004,540.004,580.004,580.00-1.82%18,820
Apr 1, 20264,730.004,730.004,615.004,665.004,665.001.52%40,751
Mar 31, 20264,660.004,665.004,565.004,595.004,595.00-1.61%19,761
Mar 30, 20264,630.004,700.004,480.004,670.004,670.00-0.43%31,612
Mar 27, 20264,500.004,690.004,480.004,690.004,690.002.51%24,199
Mar 26, 20264,610.004,655.004,560.004,575.004,575.00-1.51%16,878
Mar 25, 20264,530.004,675.004,530.004,645.004,645.002.54%31,382
Mar 24, 20264,505.004,600.004,455.004,530.004,530.001.00%21,747
Mar 23, 20264,675.004,675.004,485.004,485.004,485.00-4.06%43,446
Mar 20, 20264,550.004,750.004,500.004,675.004,675.003.31%66,599
Mar 19, 20264,475.004,570.004,440.004,525.004,525.000.56%26,129
Mar 18, 20264,495.004,500.004,450.004,500.004,500.000.56%25,477
Mar 17, 20264,530.004,530.004,430.004,475.004,475.00-0.33%13,324
Mar 16, 20264,490.004,530.004,410.004,490.004,490.000.11%21,091
Mar 13, 20264,450.004,545.004,360.004,485.004,485.001.24%39,196
Mar 12, 20264,350.004,445.004,325.004,430.004,430.001.84%25,533
Mar 11, 20264,325.004,430.004,315.004,350.004,350.00-0.11%45,628
Mar 10, 20264,325.004,380.004,270.004,355.004,355.001.28%28,206
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