KEPCO Engineering & Construction Company, Inc. (KRX:052690)
South Korea
· Delayed Price · Currency is KRW 191,500
-400 (-0.21%)
Last updated: Apr 29, 2026, 1:05 PM KST
KRX:052690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 190,300.00 | 192,200.00 | 188,300.00 | 191,100.00 | - | -0.42% | 72,349 |
| Apr 28, 2026 | 192,100.00 | 193,200.00 | 189,200.00 | 191,900.00 | 191,900.00 | -0.10% | 166,443 |
| Apr 27, 2026 | 196,500.00 | 197,000.00 | 187,500.00 | 192,100.00 | 192,100.00 | -1.39% | 197,295 |
| Apr 24, 2026 | 188,400.00 | 196,000.00 | 186,100.00 | 194,800.00 | 194,800.00 | 2.96% | 313,201 |
| Apr 23, 2026 | 186,300.00 | 196,700.00 | 182,500.00 | 189,200.00 | 189,200.00 | 4.88% | 467,177 |
| Apr 22, 2026 | 179,300.00 | 181,600.00 | 176,400.00 | 180,400.00 | 180,400.00 | 0.73% | 176,500 |
| Apr 21, 2026 | 181,500.00 | 185,900.00 | 178,500.00 | 179,100.00 | 179,100.00 | 0.06% | 200,134 |
| Apr 20, 2026 | 185,000.00 | 186,700.00 | 178,000.00 | 179,000.00 | 179,000.00 | -2.19% | 248,086 |
| Apr 17, 2026 | 189,500.00 | 189,500.00 | 182,500.00 | 183,000.00 | 183,000.00 | -3.23% | 219,908 |
| Apr 16, 2026 | 184,600.00 | 198,000.00 | 182,800.00 | 189,100.00 | 189,100.00 | 5.94% | 612,796 |
| Apr 15, 2026 | 177,000.00 | 185,400.00 | 176,400.00 | 178,500.00 | 178,500.00 | 3.18% | 339,232 |
| Apr 14, 2026 | 170,000.00 | 174,300.00 | 168,700.00 | 173,000.00 | 173,000.00 | 3.47% | 305,644 |
| Apr 13, 2026 | 162,900.00 | 168,300.00 | 160,000.00 | 167,200.00 | 167,200.00 | 0.72% | 161,532 |
| Apr 10, 2026 | 172,500.00 | 173,000.00 | 166,000.00 | 166,000.00 | 166,000.00 | -2.01% | 195,377 |
| Apr 9, 2026 | 170,800.00 | 173,500.00 | 168,000.00 | 169,400.00 | 169,400.00 | -1.97% | 177,606 |
| Apr 8, 2026 | 165,000.00 | 174,500.00 | 165,000.00 | 172,800.00 | 172,800.00 | 9.30% | 356,547 |
| Apr 7, 2026 | 161,700.00 | 164,900.00 | 157,000.00 | 158,100.00 | 158,100.00 | -1.92% | 143,294 |
| Apr 6, 2026 | 163,000.00 | 165,900.00 | 160,400.00 | 161,200.00 | 161,200.00 | -1.04% | 117,366 |
| Apr 3, 2026 | 161,200.00 | 168,400.00 | 159,500.00 | 162,900.00 | 162,900.00 | 4.29% | 162,570 |
| Apr 2, 2026 | 168,600.00 | 171,800.00 | 154,400.00 | 156,200.00 | 156,200.00 | -6.63% | 260,759 |
| Apr 1, 2026 | 158,300.00 | 167,900.00 | 157,500.00 | 167,300.00 | 167,300.00 | 10.58% | 231,455 |
| Mar 31, 2026 | 155,500.00 | 156,300.00 | 150,200.00 | 151,300.00 | 151,300.00 | -2.51% | 130,281 |
| Mar 30, 2026 | 148,600.00 | 155,200.00 | 145,600.00 | 155,200.00 | 155,200.00 | -1.15% | 149,458 |
| Mar 27, 2026 | 159,000.00 | 159,900.00 | 150,800.00 | 157,000.00 | 157,000.00 | -4.21% | 205,194 |
| Mar 26, 2026 | 168,500.00 | 169,300.00 | 161,500.00 | 163,900.00 | 163,900.00 | -2.90% | 145,470 |
| Mar 25, 2026 | 160,400.00 | 177,000.00 | 158,200.00 | 168,800.00 | 168,800.00 | 6.97% | 405,793 |
| Mar 24, 2026 | 166,600.00 | 168,200.00 | 151,400.00 | 157,800.00 | 157,800.00 | -2.05% | 298,056 |
| Mar 23, 2026 | 171,100.00 | 171,500.00 | 160,800.00 | 161,100.00 | 161,100.00 | -8.21% | 253,734 |
| Mar 20, 2026 | 170,100.00 | 178,300.00 | 169,000.00 | 175,500.00 | 175,500.00 | 4.46% | 685,396 |
| Mar 19, 2026 | 168,900.00 | 174,400.00 | 167,700.00 | 168,000.00 | 168,000.00 | -2.50% | 282,186 |
| Mar 18, 2026 | 173,400.00 | 176,800.00 | 170,700.00 | 172,300.00 | 172,300.00 | 1.00% | 344,204 |
| Mar 17, 2026 | 174,600.00 | 175,700.00 | 169,300.00 | 170,600.00 | 170,600.00 | -1.04% | 275,317 |
| Mar 16, 2026 | 183,000.00 | 184,200.00 | 170,400.00 | 172,400.00 | 172,400.00 | -2.98% | 453,228 |
| Mar 13, 2026 | 164,900.00 | 183,200.00 | 162,900.00 | 177,700.00 | 177,700.00 | 6.41% | 929,912 |
| Mar 12, 2026 | 157,400.00 | 167,900.00 | 157,100.00 | 167,000.00 | 167,000.00 | 6.10% | 414,638 |
| Mar 11, 2026 | 167,200.00 | 167,200.00 | 155,000.00 | 157,400.00 | 157,400.00 | -1.63% | 261,801 |
| Mar 10, 2026 | 154,600.00 | 165,900.00 | 152,300.00 | 160,000.00 | 160,000.00 | 8.33% | 449,687 |
| 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 |