KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea
· Delayed Price · Currency is KRW 147,700
-7,700 (-4.95%)
At close: Mar 9, 2026
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 153,400.00 | 154,100.00 | 142,200.00 | 147,700.00 | 147,700.00 | -4.95% | 251,463 |
| Mar 6, 2026 | 144,000.00 | 159,200.00 | 143,200.00 | 155,400.00 | 155,400.00 | 6.29% | 370,305 |
| Mar 5, 2026 | 148,000.00 | 157,200.00 | 144,500.00 | 146,200.00 | 146,200.00 | 10.01% | 337,625 |
| Mar 4, 2026 | 148,900.00 | 153,900.00 | 130,000.00 | 132,900.00 | 132,900.00 | -16.73% | 525,030 |
| Mar 3, 2026 | 173,000.00 | 178,000.00 | 159,500.00 | 159,600.00 | 159,600.00 | -8.85% | 443,429 |
| Feb 27, 2026 | 184,200.00 | 192,000.00 | 173,100.00 | 175,100.00 | 175,100.00 | 2.94% | 781,992 |
| Feb 26, 2026 | 169,600.00 | 172,100.00 | 166,900.00 | 170,100.00 | 170,100.00 | 1.13% | 346,963 |
| Feb 25, 2026 | 166,600.00 | 171,800.00 | 162,700.00 | 168,200.00 | 168,200.00 | 4.80% | 520,936 |
| Feb 24, 2026 | 163,200.00 | 163,200.00 | 154,300.00 | 160,500.00 | 160,500.00 | -0.68% | 330,439 |
| Feb 23, 2026 | 166,600.00 | 167,800.00 | 159,000.00 | 161,600.00 | 161,600.00 | -1.04% | 455,456 |
| Feb 20, 2026 | 152,200.00 | 173,500.00 | 150,900.00 | 163,300.00 | 163,300.00 | 7.72% | 1,478,374 |
| Feb 19, 2026 | 151,600.00 | 152,300.00 | 148,800.00 | 151,600.00 | 151,600.00 | 2.57% | 334,582 |
| Feb 13, 2026 | 145,300.00 | 152,000.00 | 145,200.00 | 147,800.00 | 147,800.00 | 0.14% | 476,116 |
| Feb 12, 2026 | 144,500.00 | 147,600.00 | 138,000.00 | 147,600.00 | 147,600.00 | 1.79% | 418,115 |
| Feb 11, 2026 | 150,300.00 | 154,800.00 | 144,100.00 | 145,000.00 | 145,000.00 | -0.68% | 644,960 |
| Feb 10, 2026 | 151,400.00 | 152,800.00 | 145,300.00 | 146,000.00 | 146,000.00 | -3.76% | 345,021 |
| Feb 9, 2026 | 151,700.00 | 155,600.00 | 147,500.00 | 151,700.00 | 151,700.00 | 3.76% | 655,789 |
| Feb 6, 2026 | 147,800.00 | 150,600.00 | 141,100.00 | 146,200.00 | 146,200.00 | 1.46% | 782,489 |
| Feb 5, 2026 | 145,800.00 | 157,000.00 | 141,300.00 | 144,100.00 | 144,100.00 | -2.77% | 1,065,188 |
| Feb 4, 2026 | 140,100.00 | 154,000.00 | 136,200.00 | 148,200.00 | 148,200.00 | 12.19% | 2,216,229 |
| Feb 3, 2026 | 126,800.00 | 132,200.00 | 126,100.00 | 132,100.00 | 132,100.00 | 5.34% | 247,989 |
| Feb 2, 2026 | 127,400.00 | 131,300.00 | 125,000.00 | 125,400.00 | 125,400.00 | -4.57% | 276,775 |
| Jan 30, 2026 | 136,000.00 | 137,400.00 | 131,300.00 | 131,400.00 | 131,400.00 | -5.33% | 416,504 |
| Jan 29, 2026 | 134,400.00 | 143,900.00 | 134,100.00 | 138,800.00 | 138,800.00 | 3.66% | 942,105 |
| Jan 28, 2026 | 136,100.00 | 138,800.00 | 133,000.00 | 133,900.00 | 133,900.00 | -1.76% | 596,972 |
| Jan 27, 2026 | 159,500.00 | 159,900.00 | 134,900.00 | 136,300.00 | 136,300.00 | 1.64% | 1,917,840 |
| Jan 26, 2026 | 138,500.00 | 139,100.00 | 132,100.00 | 134,100.00 | 134,100.00 | -4.49% | 527,804 |
| Jan 23, 2026 | 136,500.00 | 142,900.00 | 136,400.00 | 140,400.00 | 140,400.00 | 2.71% | 459,044 |
| Jan 22, 2026 | 142,400.00 | 144,500.00 | 135,600.00 | 136,700.00 | 136,700.00 | -2.22% | 478,632 |
| Jan 21, 2026 | 140,300.00 | 143,000.00 | 134,500.00 | 139,800.00 | 139,800.00 | -3.39% | 677,231 |
| Jan 20, 2026 | 132,000.00 | 147,800.00 | 131,500.00 | 144,700.00 | 144,700.00 | 8.55% | 1,873,604 |
| Jan 19, 2026 | 130,000.00 | 134,800.00 | 126,100.00 | 133,300.00 | 133,300.00 | 5.21% | 926,230 |
| Jan 16, 2026 | 114,800.00 | 129,000.00 | 114,400.00 | 126,700.00 | 126,700.00 | 11.73% | 2,681,388 |
| Jan 15, 2026 | 114,600.00 | 115,400.00 | 111,400.00 | 113,400.00 | 113,400.00 | -2.91% | 478,796 |
| Jan 14, 2026 | 105,000.00 | 121,100.00 | 104,500.00 | 116,800.00 | 116,800.00 | 9.26% | 2,003,541 |
| Jan 13, 2026 | 102,000.00 | 107,400.00 | 101,300.00 | 106,900.00 | 106,900.00 | 4.29% | 500,442 |
| Jan 12, 2026 | 99,600.00 | 104,800.00 | 99,000.00 | 102,500.00 | 102,500.00 | 5.24% | 636,447 |
| Jan 9, 2026 | 97,000.00 | 98,200.00 | 94,500.00 | 97,400.00 | 97,400.00 | 0.83% | 178,104 |
| Jan 8, 2026 | 95,700.00 | 97,300.00 | 95,500.00 | 96,600.00 | 96,600.00 | 1.15% | 230,255 |
| Jan 7, 2026 | 94,900.00 | 96,600.00 | 94,300.00 | 95,500.00 | 95,500.00 | -0.31% | 168,209 |
| Jan 6, 2026 | 95,500.00 | 95,900.00 | 93,400.00 | 95,800.00 | 95,800.00 | 1.91% | 201,738 |
| Jan 5, 2026 | 90,600.00 | 94,000.00 | 90,600.00 | 94,000.00 | 94,000.00 | 4.68% | 252,626 |
| Jan 2, 2026 | 90,200.00 | 91,500.00 | 88,600.00 | 89,800.00 | 89,800.00 | -0.22% | 95,885 |
| Dec 30, 2025 | 90,000.00 | 91,000.00 | 89,700.00 | 90,000.00 | 90,000.00 | -0.33% | 136,191 |
| Dec 29, 2025 | 89,300.00 | 90,800.00 | 89,000.00 | 90,300.00 | 90,300.00 | 0.33% | 92,514 |
| Dec 26, 2025 | 91,600.00 | 92,400.00 | 89,400.00 | 90,000.00 | 89,001.00 | -1.10% | 155,296 |
| Dec 24, 2025 | 92,400.00 | 94,000.00 | 90,400.00 | 91,000.00 | 89,989.90 | -0.87% | 158,704 |
| Dec 23, 2025 | 93,700.00 | 94,900.00 | 91,400.00 | 91,800.00 | 90,781.02 | -0.97% | 168,995 |
| Dec 22, 2025 | 90,800.00 | 93,500.00 | 90,800.00 | 92,700.00 | 91,671.03 | 3.23% | 177,590 |
| Dec 19, 2025 | 90,100.00 | 90,800.00 | 88,800.00 | 89,800.00 | 88,803.22 | 0.67% | 314,379 |
| Dec 18, 2025 | 89,900.00 | 91,000.00 | 89,100.00 | 89,200.00 | 88,209.88 | -3.15% | 208,728 |
| Dec 17, 2025 | 94,300.00 | 94,600.00 | 91,800.00 | 92,100.00 | 91,077.69 | -0.75% | 187,576 |
| Dec 16, 2025 | 96,400.00 | 96,400.00 | 92,300.00 | 92,800.00 | 91,769.92 | -4.23% | 428,152 |
| Dec 15, 2025 | 103,700.00 | 103,700.00 | 96,500.00 | 96,900.00 | 95,824.41 | -6.74% | 660,887 |
| Dec 12, 2025 | 102,600.00 | 104,000.00 | 100,700.00 | 103,900.00 | 102,746.71 | 2.57% | 334,228 |
| Dec 11, 2025 | 97,100.00 | 102,000.00 | 96,900.00 | 101,300.00 | 100,175.57 | 5.30% | 556,484 |
| Dec 10, 2025 | 96,100.00 | 97,500.00 | 95,700.00 | 96,200.00 | 95,132.18 | - | 99,094 |
| Dec 9, 2025 | 95,800.00 | 96,500.00 | 95,000.00 | 96,200.00 | 95,132.18 | 0.31% | 94,345 |
| Dec 8, 2025 | 98,800.00 | 99,500.00 | 95,000.00 | 95,900.00 | 94,835.51 | -4.20% | 259,862 |
| Dec 5, 2025 | 96,600.00 | 100,600.00 | 95,100.00 | 100,100.00 | 98,988.89 | 5.26% | 460,776 |
| Dec 4, 2025 | 96,900.00 | 97,000.00 | 93,900.00 | 95,100.00 | 94,044.39 | -0.11% | 166,934 |
| Dec 3, 2025 | 92,600.00 | 95,300.00 | 90,700.00 | 95,200.00 | 94,143.28 | 5.66% | 208,250 |
| Dec 2, 2025 | 89,600.00 | 90,500.00 | 89,100.00 | 90,100.00 | 89,099.89 | 0.56% | 72,883 |
| Dec 1, 2025 | 92,600.00 | 92,900.00 | 88,800.00 | 89,600.00 | 88,605.44 | -2.61% | 133,298 |
| Nov 28, 2025 | 94,100.00 | 94,200.00 | 91,400.00 | 92,000.00 | 90,978.80 | -1.29% | 102,365 |
| Nov 27, 2025 | 94,900.00 | 95,600.00 | 93,000.00 | 93,200.00 | 92,165.48 | -1.27% | 96,457 |
| Nov 26, 2025 | 89,500.00 | 96,400.00 | 89,400.00 | 94,400.00 | 93,352.16 | 5.95% | 272,155 |
| Nov 25, 2025 | 89,100.00 | 90,200.00 | 87,300.00 | 89,100.00 | 88,110.99 | 2.06% | 99,899 |
| Nov 24, 2025 | 89,700.00 | 89,800.00 | 86,600.00 | 87,300.00 | 86,330.97 | -1.80% | 97,613 |
| Nov 21, 2025 | 88,500.00 | 89,700.00 | 87,400.00 | 88,900.00 | 87,913.21 | -2.84% | 115,101 |
| Nov 20, 2025 | 90,900.00 | 93,200.00 | 90,600.00 | 91,500.00 | 90,484.35 | 2.81% | 137,490 |
| Nov 19, 2025 | 90,300.00 | 90,900.00 | 86,100.00 | 89,000.00 | 88,012.10 | 0.45% | 156,104 |
| Nov 18, 2025 | 93,000.00 | 93,800.00 | 88,000.00 | 88,600.00 | 87,616.54 | -4.94% | 163,737 |
| Nov 17, 2025 | 92,300.00 | 93,700.00 | 92,100.00 | 93,200.00 | 92,165.48 | 1.30% | 168,401 |
| Nov 14, 2025 | 93,700.00 | 94,300.00 | 91,200.00 | 92,000.00 | 90,978.80 | -3.36% | 154,891 |
| Nov 13, 2025 | 94,500.00 | 97,500.00 | 93,500.00 | 95,200.00 | 94,143.28 | 0.63% | 255,862 |
| Nov 12, 2025 | 96,600.00 | 96,700.00 | 93,500.00 | 94,600.00 | 93,549.94 | -1.36% | 160,074 |
| Nov 11, 2025 | 95,500.00 | 97,700.00 | 95,000.00 | 95,900.00 | 94,835.51 | 1.70% | 211,718 |
| Nov 10, 2025 | 91,500.00 | 94,500.00 | 90,100.00 | 94,300.00 | 93,253.27 | 3.17% | 181,253 |
| Nov 7, 2025 | 90,100.00 | 93,900.00 | 89,800.00 | 91,400.00 | 90,385.46 | -3.08% | 175,111 |
| Nov 6, 2025 | 97,400.00 | 98,300.00 | 92,900.00 | 94,300.00 | 93,253.27 | -1.46% | 187,108 |
| Nov 5, 2025 | 98,600.00 | 99,500.00 | 92,700.00 | 95,700.00 | 94,637.73 | -4.87% | 328,010 |
| Nov 4, 2025 | 101,400.00 | 102,800.00 | 100,200.00 | 100,600.00 | 99,483.34 | -1.18% | 187,013 |
| Nov 3, 2025 | 101,700.00 | 103,400.00 | 101,100.00 | 101,800.00 | 100,670.02 | -0.39% | 233,723 |
| Oct 31, 2025 | 103,300.00 | 104,500.00 | 101,400.00 | 102,200.00 | 101,065.58 | -1.83% | 308,238 |
| Oct 30, 2025 | 109,100.00 | 109,500.00 | 102,400.00 | 104,100.00 | 102,944.49 | -7.79% | 771,188 |
| Oct 29, 2025 | 116,500.00 | 117,900.00 | 108,200.00 | 112,900.00 | 111,646.81 | 3.67% | 1,057,537 |
| Oct 28, 2025 | 109,100.00 | 111,300.00 | 106,200.00 | 108,900.00 | 107,691.21 | -0.27% | 385,702 |
| Oct 27, 2025 | 109,800.00 | 110,200.00 | 106,200.00 | 109,200.00 | 107,987.88 | -0.18% | 557,342 |
| Oct 24, 2025 | 109,300.00 | 110,900.00 | 104,700.00 | 109,400.00 | 108,185.66 | 4.89% | 749,716 |
| Oct 23, 2025 | 102,700.00 | 108,500.00 | 100,700.00 | 104,300.00 | 103,142.27 | -1.51% | 598,522 |
| Oct 22, 2025 | 104,300.00 | 106,100.00 | 100,700.00 | 105,900.00 | 104,724.51 | -0.09% | 542,385 |
| Oct 21, 2025 | 100,000.00 | 111,800.00 | 99,900.00 | 106,000.00 | 104,823.40 | 10.19% | 2,147,786 |
| Oct 20, 2025 | 99,200.00 | 101,700.00 | 95,700.00 | 96,200.00 | 95,132.18 | -1.54% | 382,203 |
| Oct 17, 2025 | 94,000.00 | 99,600.00 | 93,500.00 | 97,700.00 | 96,615.53 | 0.83% | 469,448 |
| Oct 16, 2025 | 98,500.00 | 98,900.00 | 95,700.00 | 96,900.00 | 95,824.41 | 0.21% | 365,152 |
| Oct 15, 2025 | 89,700.00 | 99,900.00 | 88,800.00 | 96,700.00 | 95,626.63 | 9.14% | 1,176,157 |
| Oct 14, 2025 | 91,300.00 | 92,200.00 | 87,400.00 | 88,600.00 | 87,616.54 | -1.77% | 320,048 |
| Oct 13, 2025 | 87,900.00 | 90,800.00 | 87,100.00 | 90,200.00 | 89,198.78 | 0.67% | 323,850 |
| Oct 10, 2025 | 85,700.00 | 89,600.00 | 85,700.00 | 89,600.00 | 88,605.44 | 4.31% | 456,713 |