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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	97,400	98,200	98,200	98,600	96,200	227,410
August 14, 2025	95,700	98,100	98,100	98,100	93,500	378,051
August 13, 2025	96,400	96,300	96,300	96,800	93,300	263,866
August 12, 2025	100,000	94,600	94,600	101,100	94,300	414,570
August 11, 2025	96,500	99,700	99,700	101,600	96,100	668,469
August 08, 2025	95,600	95,700	95,700	95,900	93,700	292,949
August 07, 2025	97,000	97,000	97,000	98,850	95,500	481,556
August 06, 2025	91,400	96,300	96,300	97,800	91,000	964,532
August 05, 2025	91,600	90,100	90,100	91,600	89,000	187,583
August 04, 2025	85,000	90,000	90,000	90,600	85,000	358,157
August 01, 2025	91,200	84,600	84,600	91,800	83,800	581,987
July 31, 2025	95,100	92,300	92,300	95,200	91,100	475,174
July 30, 2025	94,100	93,500	93,500	94,500	91,700	396,608
July 29, 2025	91,800	95,100	95,100	96,000	89,700	794,894
July 28, 2025	87,500	89,900	89,900	91,400	86,100	607,357
July 25, 2025	85,400	86,700	86,700	87,000	84,900	165,286
July 24, 2025	88,100	85,800	85,800	88,100	85,500	216,620
July 23, 2025	87,200	86,700	86,700	87,800	85,000	179,086
July 22, 2025	88,600	87,100	87,100	88,700	85,700	306,345
July 21, 2025	89,200	89,400	89,400	91,100	88,100	248,061
July 18, 2025	89,200	88,600	88,600	90,300	87,400	245,886
July 17, 2025	91,500	89,500	89,500	91,500	88,500	243,372
July 16, 2025	92,600	90,500	90,500	92,800	90,100	333,227
July 15, 2025	91,000	90,500	90,500	92,700	88,800	395,052
July 14, 2025	89,900	88,900	88,900	91,200	87,400	318,244
July 11, 2025	92,100	90,900	90,900	94,300	90,000	379,364
July 10, 2025	92,600	91,700	91,700	93,000	91,400	290,353
July 09, 2025	93,900	92,100	92,100	93,900	91,200	326,151
July 08, 2025	91,500	91,900	91,900	93,500	89,500	525,127
July 07, 2025	88,400	89,500	89,500	91,100	87,400	380,827
July 04, 2025	93,500	89,500	89,500	95,200	89,300	447,433
July 03, 2025	97,500	93,300	93,300	97,600	92,600	499,322
July 02, 2025	99,300	95,200	95,200	99,400	92,100	918,411
July 01, 2025	103,100	99,400	99,400	106,200	98,500	690,958
June 30, 2025	106,000	104,300	104,300	108,300	102,600	544,750
June 27, 2025	109,500	105,400	105,400	110,100	104,200	627,562
June 26, 2025	112,100	110,700	110,700	115,500	104,500	1.13M
June 25, 2025	118,200	114,900	114,900	121,700	109,000	991,029
June 24, 2025	112,500	115,000	115,000	119,000	108,200	1.65M
June 23, 2025	106,900	111,700	111,700	115,600	106,700	1.5M
June 20, 2025	117,300	111,300	111,300	117,800	107,400	2.03M
June 19, 2025	104,300	114,000	114,000	114,000	104,300	827,910
June 18, 2025	100,400	105,000	105,000	105,200	98,600	670,795
June 17, 2025	107,600	100,500	100,500	107,600	98,900	960,861
June 16, 2025	104,300	106,500	106,500	109,800	101,300	2.65M
June 13, 2025	90,700	104,100	104,100	107,100	86,200	5.89M
June 12, 2025	78,000	89,700	89,700	92,800	76,400	7.72M
June 11, 2025	70,800	71,400	71,400	72,100	69,700	910,751
June 10, 2025	72,300	70,300	70,300	72,600	69,300	803,266
June 09, 2025	77,400	73,400	73,400	78,800	72,200	1.49M
June 05, 2025	67,300	73,200	73,200	75,700	64,600	2.95M
June 04, 2025	61,300	61,100	61,100	62,000	58,800	401,260
June 02, 2025	61,800	61,900	61,900	63,700	61,800	240,154
May 30, 2025	62,700	62,800	62,800	63,500	61,600	200,768
May 29, 2025	61,900	63,000	63,000	63,900	61,400	275,319
May 28, 2025	66,100	61,700	61,700	66,600	61,600	495,905
May 27, 2025	63,900	65,200	65,200	66,800	63,200	407,660
May 26, 2025	66,900	64,700	64,700	66,900	63,000	495,550
May 23, 2025	63,300	64,600	64,600	65,700	62,500	604,037
May 22, 2025	61,500	61,000	61,000	61,700	60,700	144,082

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