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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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