KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea
· Delayed Price · Currency is KRW 100,100
+5,000 (5.26%)
At close: Dec 5, 2025
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96,600.00 | 99,700.00 | 95,100.00 | 98,700.00 | - | 3.79% | 260,037 |
| Dec 4, 2025 | 96,900.00 | 97,000.00 | 93,900.00 | 95,100.00 | 95,100.00 | -0.11% | 166,934 |
| Dec 3, 2025 | 92,600.00 | 95,300.00 | 90,700.00 | 95,200.00 | 95,200.00 | 5.66% | 208,166 |
| Dec 2, 2025 | 89,600.00 | 90,500.00 | 89,100.00 | 90,100.00 | 90,100.00 | 0.56% | 72,883 |
| Dec 1, 2025 | 92,600.00 | 92,900.00 | 88,800.00 | 89,600.00 | 89,600.00 | -2.61% | 133,297 |
| Nov 28, 2025 | 94,100.00 | 94,200.00 | 91,400.00 | 92,000.00 | 92,000.00 | -1.29% | 102,365 |
| Nov 27, 2025 | 94,900.00 | 95,600.00 | 93,000.00 | 93,200.00 | 93,200.00 | -1.27% | 96,457 |
| Nov 26, 2025 | 89,500.00 | 96,400.00 | 89,400.00 | 94,400.00 | 94,400.00 | 5.95% | 272,155 |
| Nov 25, 2025 | 89,100.00 | 90,200.00 | 87,300.00 | 89,100.00 | 89,100.00 | 2.06% | 99,894 |
| Nov 24, 2025 | 89,700.00 | 89,800.00 | 86,600.00 | 87,300.00 | 87,300.00 | -1.80% | 97,613 |
| Nov 21, 2025 | 88,500.00 | 89,700.00 | 87,400.00 | 88,900.00 | 88,900.00 | -2.84% | 115,101 |
| Nov 20, 2025 | 90,900.00 | 93,200.00 | 90,600.00 | 91,500.00 | 91,500.00 | 2.81% | 137,490 |
| Nov 19, 2025 | 90,300.00 | 90,900.00 | 86,100.00 | 89,000.00 | 89,000.00 | 0.45% | 156,104 |
| Nov 18, 2025 | 93,000.00 | 93,800.00 | 88,000.00 | 88,600.00 | 88,600.00 | -4.94% | 163,737 |
| Nov 17, 2025 | 92,300.00 | 93,700.00 | 92,100.00 | 93,200.00 | 93,200.00 | 1.30% | 168,401 |
| Nov 14, 2025 | 93,700.00 | 94,300.00 | 91,200.00 | 92,000.00 | 92,000.00 | -3.36% | 154,891 |
| Nov 13, 2025 | 94,500.00 | 97,500.00 | 93,500.00 | 95,200.00 | 95,200.00 | 0.63% | 255,862 |
| Nov 12, 2025 | 96,600.00 | 96,700.00 | 93,500.00 | 94,600.00 | 94,600.00 | -1.36% | 160,074 |
| Nov 11, 2025 | 95,500.00 | 97,700.00 | 95,000.00 | 95,900.00 | 95,900.00 | 1.70% | 211,718 |
| Nov 10, 2025 | 91,500.00 | 94,500.00 | 90,100.00 | 94,300.00 | 94,300.00 | 3.17% | 181,253 |
| Nov 7, 2025 | 90,100.00 | 93,900.00 | 89,800.00 | 91,400.00 | 91,400.00 | -3.08% | 175,111 |
| Nov 6, 2025 | 97,400.00 | 98,300.00 | 92,900.00 | 94,300.00 | 94,300.00 | -1.46% | 187,108 |
| Nov 5, 2025 | 98,600.00 | 99,500.00 | 92,700.00 | 95,700.00 | 95,700.00 | -4.87% | 328,010 |
| Nov 4, 2025 | 101,400.00 | 102,800.00 | 100,200.00 | 100,600.00 | 100,600.00 | -1.18% | 187,013 |
| Nov 3, 2025 | 101,700.00 | 103,400.00 | 101,100.00 | 101,800.00 | 101,800.00 | -0.39% | 233,723 |
| Oct 31, 2025 | 103,300.00 | 104,500.00 | 101,400.00 | 102,200.00 | 102,200.00 | -1.83% | 308,238 |
| Oct 30, 2025 | 109,100.00 | 109,500.00 | 102,400.00 | 104,100.00 | 104,100.00 | -7.79% | 771,188 |
| Oct 29, 2025 | 116,500.00 | 117,900.00 | 108,200.00 | 112,900.00 | 112,900.00 | 3.67% | 1,057,537 |
| Oct 28, 2025 | 109,100.00 | 111,300.00 | 106,200.00 | 108,900.00 | 108,900.00 | -0.27% | 385,702 |
| Oct 27, 2025 | 109,800.00 | 110,200.00 | 106,200.00 | 109,200.00 | 109,200.00 | -0.18% | 557,342 |
| Oct 24, 2025 | 109,300.00 | 110,900.00 | 104,700.00 | 109,400.00 | 109,400.00 | 4.89% | 749,716 |
| Oct 23, 2025 | 102,700.00 | 108,500.00 | 100,700.00 | 104,300.00 | 104,300.00 | -1.51% | 598,522 |
| Oct 22, 2025 | 104,300.00 | 106,100.00 | 100,700.00 | 105,900.00 | 105,900.00 | -0.09% | 542,385 |
| Oct 21, 2025 | 100,000.00 | 111,800.00 | 99,900.00 | 106,000.00 | 106,000.00 | 10.19% | 2,147,786 |
| Oct 20, 2025 | 99,200.00 | 101,700.00 | 95,700.00 | 96,200.00 | 96,200.00 | -1.54% | 382,203 |
| Oct 17, 2025 | 94,000.00 | 99,600.00 | 93,500.00 | 97,700.00 | 97,700.00 | 0.83% | 469,448 |
| Oct 16, 2025 | 98,500.00 | 98,900.00 | 95,700.00 | 96,900.00 | 96,900.00 | 0.21% | 365,152 |
| Oct 15, 2025 | 89,700.00 | 99,900.00 | 88,800.00 | 96,700.00 | 96,700.00 | 9.14% | 1,176,157 |
| Oct 14, 2025 | 91,300.00 | 92,200.00 | 87,400.00 | 88,600.00 | 88,600.00 | -1.77% | 320,048 |
| Oct 13, 2025 | 87,900.00 | 90,800.00 | 87,100.00 | 90,200.00 | 90,200.00 | 0.67% | 323,850 |
| Oct 10, 2025 | 85,700.00 | 89,600.00 | 85,700.00 | 89,600.00 | 89,600.00 | 4.31% | 456,713 |
| Oct 2, 2025 | 85,800.00 | 86,000.00 | 84,200.00 | 85,900.00 | 85,900.00 | 1.06% | 196,880 |
| Oct 1, 2025 | 83,700.00 | 86,800.00 | 83,700.00 | 85,000.00 | 85,000.00 | 1.43% | 161,111 |
| Sep 30, 2025 | 84,200.00 | 84,600.00 | 83,100.00 | 83,800.00 | 83,800.00 | -0.95% | 101,204 |
| Sep 29, 2025 | 84,400.00 | 85,000.00 | 83,900.00 | 84,600.00 | 84,600.00 | -0.47% | 149,214 |
| Sep 26, 2025 | 86,000.00 | 86,200.00 | 84,100.00 | 85,000.00 | 85,000.00 | -2.07% | 151,991 |
| Sep 25, 2025 | 88,300.00 | 88,400.00 | 86,100.00 | 86,800.00 | 86,800.00 | -1.14% | 157,272 |
| Sep 24, 2025 | 87,400.00 | 89,000.00 | 87,000.00 | 87,800.00 | 87,800.00 | 0.46% | 259,355 |
| Sep 23, 2025 | 86,100.00 | 88,000.00 | 86,100.00 | 87,400.00 | 87,400.00 | 1.27% | 174,091 |
| Sep 22, 2025 | 88,000.00 | 89,000.00 | 86,100.00 | 86,300.00 | 86,300.00 | -0.23% | 204,888 |
| Sep 19, 2025 | 88,200.00 | 89,000.00 | 86,500.00 | 86,500.00 | 86,500.00 | -0.69% | 213,753 |
| Sep 18, 2025 | 88,400.00 | 88,800.00 | 87,000.00 | 87,100.00 | 87,100.00 | -1.36% | 191,337 |
| Sep 17, 2025 | 88,800.00 | 88,900.00 | 87,900.00 | 88,300.00 | 88,300.00 | -2.00% | 138,733 |
| Sep 16, 2025 | 88,500.00 | 90,100.00 | 88,400.00 | 90,100.00 | 90,100.00 | 2.97% | 319,361 |
| Sep 15, 2025 | 88,600.00 | 88,800.00 | 86,300.00 | 87,500.00 | 87,500.00 | -2.45% | 439,157 |
| Sep 12, 2025 | 89,500.00 | 89,700.00 | 86,600.00 | 89,700.00 | 89,700.00 | -1.64% | 359,022 |
| Sep 11, 2025 | 93,300.00 | 93,500.00 | 89,500.00 | 91,200.00 | 91,200.00 | -1.51% | 450,507 |
| Sep 10, 2025 | 92,500.00 | 93,200.00 | 91,100.00 | 92,600.00 | 92,600.00 | 0.22% | 174,595 |
| Sep 9, 2025 | 90,900.00 | 92,800.00 | 90,800.00 | 92,400.00 | 92,400.00 | 1.09% | 162,946 |
| Sep 8, 2025 | 90,700.00 | 92,400.00 | 89,900.00 | 91,400.00 | 91,400.00 | 0.55% | 227,167 |
| Sep 5, 2025 | 92,500.00 | 92,600.00 | 90,300.00 | 90,900.00 | 90,900.00 | -2.68% | 248,676 |
| Sep 4, 2025 | 92,200.00 | 96,400.00 | 91,700.00 | 93,400.00 | 93,400.00 | 2.64% | 411,484 |
| Sep 3, 2025 | 90,400.00 | 92,000.00 | 89,700.00 | 91,000.00 | 91,000.00 | 0.66% | 214,511 |
| Sep 2, 2025 | 91,200.00 | 91,700.00 | 89,800.00 | 90,400.00 | 90,400.00 | 0.56% | 171,537 |
| Sep 1, 2025 | 90,200.00 | 92,400.00 | 88,900.00 | 89,900.00 | 89,900.00 | -2.71% | 287,397 |
| Aug 29, 2025 | 94,600.00 | 94,700.00 | 91,200.00 | 92,400.00 | 92,400.00 | -1.49% | 241,419 |
| Aug 28, 2025 | 91,100.00 | 95,500.00 | 90,800.00 | 93,800.00 | 93,800.00 | 1.19% | 449,885 |
| Aug 27, 2025 | 94,200.00 | 95,300.00 | 92,000.00 | 92,700.00 | 92,700.00 | -1.80% | 350,423 |
| Aug 26, 2025 | 97,000.00 | 97,600.00 | 92,600.00 | 94,400.00 | 94,400.00 | -6.72% | 731,687 |
| Aug 25, 2025 | 101,600.00 | 101,700.00 | 98,900.00 | 101,200.00 | 101,200.00 | 1.30% | 707,179 |
| Aug 22, 2025 | 105,000.00 | 105,300.00 | 98,400.00 | 99,900.00 | 99,900.00 | -0.40% | 1,010,079 |
| Aug 21, 2025 | 88,900.00 | 103,500.00 | 88,400.00 | 100,300.00 | 100,300.00 | 15.29% | 2,297,020 |
| Aug 20, 2025 | 81,400.00 | 88,000.00 | 80,300.00 | 87,000.00 | 87,000.00 | -3.65% | 1,180,911 |
| Aug 19, 2025 | 92,000.00 | 94,500.00 | 89,000.00 | 90,300.00 | 90,300.00 | -8.04% | 689,670 |
| Aug 18, 2025 | 97,400.00 | 98,600.00 | 96,200.00 | 98,200.00 | 98,200.00 | 0.10% | 227,410 |
| Aug 14, 2025 | 95,700.00 | 98,100.00 | 93,500.00 | 98,100.00 | 98,100.00 | 1.87% | 333,840 |
| Aug 13, 2025 | 96,400.00 | 96,800.00 | 93,300.00 | 96,300.00 | 96,300.00 | 1.80% | 255,012 |
| Aug 12, 2025 | 100,000.00 | 101,100.00 | 94,300.00 | 94,600.00 | 94,600.00 | -5.12% | 414,570 |
| Aug 11, 2025 | 96,500.00 | 101,600.00 | 96,100.00 | 99,700.00 | 99,700.00 | 4.18% | 668,469 |
| Aug 8, 2025 | 95,600.00 | 95,900.00 | 93,700.00 | 95,700.00 | 95,700.00 | -1.34% | 292,949 |
| Aug 7, 2025 | 97,000.00 | 98,850.00 | 95,500.00 | 97,000.00 | 97,000.00 | 0.73% | 481,556 |
| Aug 6, 2025 | 91,400.00 | 97,800.00 | 91,000.00 | 96,300.00 | 96,300.00 | 6.88% | 964,532 |
| Aug 5, 2025 | 91,600.00 | 91,600.00 | 89,000.00 | 90,100.00 | 90,100.00 | 0.11% | 187,583 |
| Aug 4, 2025 | 85,000.00 | 90,600.00 | 85,000.00 | 90,000.00 | 90,000.00 | 6.38% | 358,157 |
| Aug 1, 2025 | 91,200.00 | 91,800.00 | 83,800.00 | 84,600.00 | 84,600.00 | -8.34% | 571,248 |
| Jul 31, 2025 | 95,100.00 | 95,200.00 | 91,100.00 | 92,300.00 | 92,300.00 | -1.28% | 475,174 |
| Jul 30, 2025 | 94,100.00 | 94,500.00 | 91,700.00 | 93,500.00 | 93,500.00 | -1.68% | 385,878 |
| Jul 29, 2025 | 91,800.00 | 96,000.00 | 89,700.00 | 95,100.00 | 95,100.00 | 5.78% | 772,444 |
| Jul 28, 2025 | 87,500.00 | 91,400.00 | 86,100.00 | 89,900.00 | 89,900.00 | 3.69% | 598,949 |
| Jul 25, 2025 | 85,400.00 | 87,000.00 | 84,900.00 | 86,700.00 | 86,700.00 | 1.05% | 165,286 |
| Jul 24, 2025 | 88,100.00 | 88,100.00 | 85,500.00 | 85,800.00 | 85,800.00 | -1.04% | 216,620 |
| Jul 23, 2025 | 87,200.00 | 87,800.00 | 85,000.00 | 86,700.00 | 86,700.00 | -0.46% | 169,435 |
| Jul 22, 2025 | 88,600.00 | 88,700.00 | 85,700.00 | 87,100.00 | 87,100.00 | -2.57% | 306,345 |
| Jul 21, 2025 | 89,200.00 | 91,100.00 | 88,100.00 | 89,400.00 | 89,400.00 | 0.90% | 248,061 |
| Jul 18, 2025 | 89,200.00 | 90,300.00 | 87,400.00 | 88,600.00 | 88,600.00 | -1.01% | 237,029 |
| Jul 17, 2025 | 91,500.00 | 91,500.00 | 88,500.00 | 89,500.00 | 89,500.00 | -1.10% | 243,372 |
| Jul 16, 2025 | 92,600.00 | 92,800.00 | 90,100.00 | 90,500.00 | 90,500.00 | - | 326,997 |
| Jul 15, 2025 | 91,000.00 | 92,700.00 | 88,800.00 | 90,500.00 | 90,500.00 | 1.80% | 381,034 |
| Jul 14, 2025 | 89,900.00 | 91,200.00 | 87,400.00 | 88,900.00 | 88,900.00 | -2.20% | 318,244 |
| Jul 11, 2025 | 92,100.00 | 94,300.00 | 90,000.00 | 90,900.00 | 90,900.00 | -0.87% | 366,523 |