KEPCO Engineering & Construction Company, Inc. - 052690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	96,900	95,100	95,100	97,000	93,900	174,980
December 03, 2025	92,600	95,200	95,200	95,300	90,700	208,050
December 02, 2025	89,600	90,100	90,100	90,500	89,100	78,871
December 01, 2025	92,600	89,600	89,600	92,900	88,800	133,298
November 28, 2025	94,100	92,000	92,000	94,200	91,400	110,365
November 27, 2025	94,900	93,200	93,200	95,600	93,000	101,502
November 26, 2025	89,500	94,400	94,400	96,400	89,400	280,659
November 25, 2025	89,100	89,100	89,100	90,200	87,300	105,446
November 24, 2025	89,700	87,300	87,300	89,800	86,600	97,613
November 21, 2025	88,500	88,900	88,900	89,700	87,400	119,561
November 20, 2025	90,900	91,500	91,500	93,200	90,600	143,125
November 19, 2025	90,300	89,000	89,000	90,900	86,100	156,104
November 18, 2025	93,000	88,600	88,600	93,800	88,000	163,737
November 17, 2025	92,300	93,200	93,200	93,700	92,100	168,401
November 14, 2025	93,700	92,000	92,000	94,300	91,200	160,329
November 13, 2025	94,500	95,200	95,200	97,500	93,500	255,862
November 12, 2025	96,600	94,600	94,600	96,700	93,500	166,674
November 11, 2025	95,500	95,900	95,900	97,700	95,000	211,718
November 10, 2025	91,500	94,300	94,300	94,500	90,100	181,253
November 07, 2025	90,100	91,400	91,400	93,900	89,800	180,262
November 06, 2025	97,400	94,300	94,300	98,300	92,900	194,019
November 05, 2025	98,600	95,700	95,700	99,500	92,700	328,010
November 04, 2025	101,400	100,600	100,600	102,800	100,200	192,651
November 03, 2025	101,700	101,800	101,800	103,400	101,100	233,723
October 31, 2025	103,300	102,200	102,200	104,500	101,400	308,238
October 30, 2025	109,100	104,100	104,100	109,500	102,400	759,092
October 29, 2025	116,500	112,900	112,900	117,900	108,200	1.06M
October 28, 2025	109,100	108,900	108,900	111,300	106,200	395,452
October 27, 2025	109,800	109,200	109,200	110,200	106,200	557,342
October 24, 2025	109,300	109,400	109,400	110,900	104,700	749,716
October 23, 2025	102,700	104,300	104,300	108,500	100,700	598,522
October 22, 2025	104,300	105,900	105,900	106,100	100,700	558,647
October 21, 2025	100,000	106,000	106,000	111,800	99,900	2.17M
October 20, 2025	99,200	96,200	96,200	101,700	95,700	382,203
October 17, 2025	94,000	97,700	97,700	99,600	93,500	469,448
October 16, 2025	98,500	96,900	96,900	98,900	95,700	365,152
October 15, 2025	89,700	96,700	96,700	99,900	88,800	1.18M
October 14, 2025	91,300	88,600	88,600	92,200	87,400	320,048
October 13, 2025	87,900	90,200	90,200	90,800	87,100	323,850
October 10, 2025	85,700	89,600	89,600	89,600	85,700	456,713
October 02, 2025	85,800	85,900	85,900	86,000	84,200	239,613
October 01, 2025	83,700	85,000	85,000	86,800	83,700	161,111
September 30, 2025	84,200	83,800	83,800	84,600	83,100	101,204
September 29, 2025	84,400	84,600	84,600	85,000	83,900	149,214
September 26, 2025	86,000	85,000	85,000	86,200	84,100	151,991
September 25, 2025	88,300	86,800	86,800	88,400	86,100	164,666
September 24, 2025	87,400	87,800	87,800	89,000	87,000	244,800
September 23, 2025	86,100	87,400	87,400	88,000	86,100	174,091
September 22, 2025	88,000	86,300	86,300	89,000	86,100	204,888
September 19, 2025	88,200	86,500	86,500	89,000	86,500	213,753
September 18, 2025	88,400	87,550	87,550	88,800	87,000	201,447
September 17, 2025	88,800	88,300	88,300	88,900	87,900	138,733
September 16, 2025	88,500	90,100	90,100	90,100	88,400	319,361
September 15, 2025	88,600	87,500	87,500	88,800	86,300	451,422
September 12, 2025	89,500	89,700	89,700	89,700	86,600	375,223
September 11, 2025	93,300	91,200	91,200	93,500	89,500	450,507
September 10, 2025	92,500	92,600	92,600	93,200	91,100	174,595
September 09, 2025	90,900	92,400	92,400	92,800	90,800	162,946
September 08, 2025	90,700	91,400	91,400	92,400	89,900	236,026
September 05, 2025	92,500	90,900	90,900	92,600	90,300	242,444

KEPCO Engineering & Construction Company, Inc. (052690.KS) KSC