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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152,200	163,300	163,300	173,500	150,900	1.48M
February 19, 2026	151,600	151,600	151,600	152,300	148,800	334,582
February 13, 2026	145,300	147,800	147,800	152,000	145,200	483,718
February 12, 2026	144,500	147,600	147,600	147,600	138,000	459,012
February 11, 2026	150,300	145,000	145,000	154,800	144,100	653,552
February 10, 2026	151,400	146,000	146,000	152,800	145,300	351,757
February 09, 2026	151,700	151,700	151,700	155,600	147,500	655,789
February 06, 2026	147,800	146,200	146,200	150,600	141,100	795,439
February 05, 2026	145,800	144,100	144,100	157,000	141,300	1.08M
February 04, 2026	140,100	148,200	148,200	154,000	136,200	2.22M
February 03, 2026	126,800	132,000	132,000	132,200	126,100	233,737
February 02, 2026	127,400	125,400	125,400	131,300	125,000	259,072
January 30, 2026	136,000	131,400	131,400	137,400	131,300	438,691
January 29, 2026	134,400	138,800	138,800	143,900	134,100	942,105
January 28, 2026	136,100	133,900	133,900	138,800	133,000	596,972
January 27, 2026	159,500	136,300	136,300	159,900	134,900	1.94M
January 26, 2026	138,500	134,100	134,100	139,100	132,100	527,804
January 23, 2026	136,500	140,400	140,400	142,900	136,400	474,771
January 22, 2026	142,400	136,700	136,700	144,500	135,600	498,861
January 21, 2026	140,300	139,800	139,800	143,000	134,500	677,231
January 20, 2026	132,000	144,700	144,700	147,800	131,500	1.87M
January 19, 2026	130,000	133,300	133,300	134,800	126,100	926,230
January 16, 2026	114,800	126,700	126,700	129,000	114,400	2.72M
January 15, 2026	114,600	113,400	113,400	115,400	111,400	499,399
January 14, 2026	105,000	116,800	116,800	121,100	104,500	2M
January 13, 2026	102,000	106,900	106,900	107,400	101,300	520,932
January 12, 2026	99,600	102,500	102,500	104,800	99,000	654,769
January 09, 2026	97,000	97,400	97,400	98,200	94,500	186,813
January 08, 2026	95,700	96,600	96,600	97,300	95,500	230,255
January 07, 2026	94,900	95,500	95,500	96,600	94,300	168,209
January 06, 2026	95,500	95,800	95,800	95,900	93,400	214,028
January 05, 2026	90,600	94,000	94,000	94,000	90,600	252,626
January 02, 2026	90,200	89,800	89,800	91,500	88,600	95,885
December 30, 2025	90,000	90,000	90,000	91,000	89,700	136,191
December 29, 2025	89,300	90,300	90,300	90,800	89,000	92,514
December 26, 2025	91,600	90,000	90,000	92,400	89,400	152,098
December 24, 2025	92,400	91,000	91,000	94,000	90,400	164,677
December 23, 2025	93,700	91,800	91,800	94,900	91,400	173,543
December 22, 2025	90,800	92,700	92,700	93,500	90,800	177,590
December 19, 2025	90,100	89,800	89,800	90,800	88,800	314,379
December 18, 2025	89,900	89,200	89,200	91,000	89,100	215,155
December 17, 2025	94,300	92,100	92,100	94,600	91,800	187,576
December 16, 2025	96,400	92,800	92,800	96,400	92,300	428,152
December 15, 2025	103,700	96,900	96,900	103,700	96,500	660,887
December 12, 2025	102,600	103,900	103,900	104,000	100,700	362,426
December 11, 2025	97,100	101,300	101,300	102,000	96,900	616,000
December 10, 2025	96,100	96,200	96,200	97,500	95,700	99,094
December 09, 2025	95,800	96,200	96,200	96,500	95,000	99,025
December 08, 2025	98,800	95,900	95,900	99,500	95,000	266,205
December 05, 2025	96,600	100,100	100,100	100,600	95,100	460,776
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

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