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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	92,500	90,900	90,900	92,600	90,300	242,444
September 04, 2025	92,200	93,400	93,400	96,400	91,700	411,464
September 03, 2025	90,400	91,000	91,000	92,000	89,700	214,511
September 02, 2025	91,200	90,400	90,400	91,700	89,800	177,623
September 01, 2025	90,200	89,900	89,900	92,400	88,900	295,905
August 29, 2025	94,600	92,400	92,400	94,700	91,200	253,822
August 28, 2025	91,100	93,800	93,800	95,500	90,800	449,885
August 27, 2025	94,200	92,700	92,700	95,300	92,000	358,658
August 26, 2025	97,000	94,400	94,400	97,600	92,600	746,550
August 25, 2025	101,600	101,200	101,200	101,700	98,900	707,179
August 22, 2025	105,000	99,900	99,900	105,300	98,400	1.03M
August 21, 2025	88,900	100,300	100,300	103,500	88,400	2.3M
August 20, 2025	81,400	87,000	87,000	88,000	80,300	1.18M
August 19, 2025	92,000	90,300	90,300	94,500	89,000	689,670
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

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