TipRanks
KEPCO Engineering & Construction Co., Inc. (KR:052690)
:052690
South Korea Market
052690
KEPCO Engineering & Construction Co., Inc.
RESEARCH TOOLSreports

KEPCO Engineering & Construction Co., Inc. (052690) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
122,800.00
124,900.00
122,000.00
122,600.00
122,600.00
+1.24%
186,722
0.51
Sep 29, 2026
122,700.00
123,800.00
119,100.00
121,100.00
121,100.00
-4.04%
255,663
0.70
Sep 28, 2026
129,600.00
130,900.00
126,000.00
126,200.00
126,200.00
-3.22%
273,492
0.75
Sep 25, 2026
130,400.00
136,400.00
129,200.00
130,400.00
130,400.00
0.00%
0
0.00
Sep 24, 2026
130,400.00
136,400.00
129,200.00
130,400.00
130,400.00
0.00%
0
0.00
Sep 23, 2026
136,200.00
136,400.00
129,200.00
130,400.00
130,400.00
-5.58%
486,579
1.33
Sep 22, 2026
131,100.00
143,900.00
125,500.00
138,100.00
138,100.00
+6.56%
2,023,424
6.05
Sep 21, 2026
133,500.00
134,600.00
128,300.00
129,600.00
129,600.00
-3.14%
384,179
1.16
Sep 18, 2026
139,000.00
139,100.00
133,800.00
133,800.00
133,800.00
-2.76%
724,085
2.23
Sep 17, 2026
136,900.00
140,700.00
133,900.00
137,600.00
137,600.00
+1.62%
444,939
1.39
Sep 16, 2026
147,500.00
147,700.00
135,000.00
135,400.00
135,400.00
-5.84%
716,349
2.27
Sep 15, 2026
138,200.00
147,100.00
131,300.00
143,800.00
143,800.00
+4.05%
1,233,175
4.04
Sep 14, 2026
149,000.00
149,000.00
135,500.00
138,200.00
138,200.00
-9.08%
834,438
2.83
Sep 11, 2026
149,000.00
154,100.00
144,400.00
152,000.00
152,000.00
+4.83%
1,188,127
4.27
Sep 10, 2026
139,000.00
145,600.00
135,200.00
145,000.00
145,000.00
+1.33%
755,727
2.77
Sep 09, 2026
151,400.00
152,500.00
140,500.00
143,100.00
143,100.00
+0.35%
944,222
3.60
Sep 08, 2026
129,400.00
147,500.00
128,100.00
142,600.00
142,600.00
+16.60%
2,238,809
9.74
Sep 07, 2026
107,900.00
128,200.00
105,500.00
122,300.00
122,300.00
+13.66%
912,549
4.20
Sep 04, 2026
107,500.00
108,600.00
105,800.00
107,600.00
107,600.00
+0.19%
163,182
0.75
Sep 03, 2026
106,100.00
109,700.00
103,100.00
107,400.00
107,400.00
+1.51%
322,952
1.51
Sep 02, 2026
107,000.00
109,000.00
105,100.00
105,800.00
105,800.00
-4.25%
185,066
0.87
Sep 01, 2026
115,000.00
115,500.00
109,000.00
110,500.00
110,500.00
-5.07%
291,937
1.39
Aug 31, 2026
117,200.00
117,800.00
112,300.00
116,400.00
116,400.00
-4.90%
384,534
1.88
Aug 28, 2026
124,200.00
127,500.00
119,200.00
122,400.00
122,400.00
-3.09%
337,078
1.67
Aug 27, 2026
120,400.00
128,400.00
117,800.00
126,300.00
126,300.00
+2.35%
697,625
3.60
Aug 26, 2026
110,200.00
135,400.00
107,600.00
123,400.00
123,400.00
+13.63%
1,874,268
11.18
Aug 25, 2026
98,500.00
111,600.00
92,700.00
108,600.00
108,600.00
+20.27%
1,484,049
10.12
Aug 24, 2026
91,700.00
91,700.00
88,800.00
90,300.00
90,300.00
-1.31%
100,617
0.69
Aug 21, 2026
94,800.00
94,800.00
90,100.00
91,500.00
91,500.00
-2.87%
75,632
0.51
Aug 20, 2026
94,200.00
95,900.00
93,500.00
94,200.00
94,200.00
+0.75%
53,557
0.37
Aug 19, 2026
92,000.00
94,600.00
90,000.00
93,500.00
93,500.00
-3.11%
70,615
0.48
Aug 18, 2026
99,900.00
100,500.00
95,100.00
96,500.00
96,500.00
-4.46%
89,919
0.61
Aug 17, 2026
101,000.00
105,600.00
99,700.00
101,000.00
101,000.00
0.00%
0
0.00
Aug 14, 2026
103,900.00
105,600.00
99,700.00
101,000.00
101,000.00
+1.20%
101,395
0.67
Aug 13, 2026
100,800.00
103,300.00
99,500.00
99,800.00
99,800.00
+0.60%
117,834
0.77
Aug 12, 2026
100,000.00
101,500.00
97,800.00
99,200.00
99,200.00
-0.40%
105,260
0.68
Aug 11, 2026
100,700.00
101,300.00
98,700.00
99,600.00
99,600.00
-1.29%
67,299
0.43
Aug 10, 2026
103,000.00
103,500.00
97,900.00
100,900.00
100,900.00
-0.98%
125,363
0.79
Aug 07, 2026
101,800.00
102,500.00
98,000.00
101,900.00
101,900.00
-0.29%
90,171
0.55
Aug 06, 2026
101,800.00
105,700.00
98,200.00
102,200.00
102,200.00
-0.29%
70,068
0.43
Aug 05, 2026
101,200.00
103,900.00
99,200.00
102,500.00
102,500.00
+3.54%
111,648
0.66
Aug 04, 2026
91,100.00
100,000.00
91,100.00
99,000.00
99,000.00
+9.15%
124,343
0.72
Aug 03, 2026
87,300.00
92,400.00
85,700.00
90,700.00
90,700.00
+1.91%
133,298
0.77
Jul 31, 2026
83,900.00
89,000.00
83,100.00
89,000.00
89,000.00
+11.39%
258,312
1.52
Jul 30, 2026
81,000.00
85,100.00
79,100.00
79,900.00
79,900.00
-3.03%
150,040
0.88
Jul 29, 2026
89,500.00
89,900.00
77,100.00
82,400.00
82,400.00
-7.21%
195,986
1.17
Jul 28, 2026
94,200.00
95,800.00
87,400.00
88,800.00
88,800.00
-8.55%
97,316
0.58
Jul 27, 2026
98,700.00
101,200.00
94,700.00
97,100.00
97,100.00
-2.02%
126,024
0.75
Jul 24, 2026
96,500.00
103,300.00
95,900.00
99,100.00
99,100.00
+3.12%
222,697
1.33
Jul 23, 2026
91,000.00
96,700.00
90,700.00
96,100.00
96,100.00
+6.31%
95,897
0.57
Rows:
50