KCC Engineering & Construction Co., Ltd. 021320
KRX · South Korea · Industrial Services
KRW 5,610.00-80.00 (-1.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,610.00 | -1.41% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,580.00 | 5.53K |
| 2026-10-01 | KRW 5,690.00 | -0.35% | KRW 5,790.00 | KRW 5,800.00 | KRW 5,600.00 | 8.72K |
| 2026-09-30 | KRW 5,710.00 | -0.70% | KRW 5,760.00 | KRW 5,800.00 | KRW 5,700.00 | 3.95K |
| 2026-09-29 | KRW 5,750.00 | -1.20% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,660.00 | 10.93K |
| 2026-09-28 | KRW 5,820.00 | +0.52% | KRW 5,790.00 | KRW 5,910.00 | KRW 5,730.00 | 8.40K |
| 2026-09-23 | KRW 5,790.00 | -1.53% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,750.00 | 9.53K |
| 2026-09-22 | KRW 5,880.00 | +0.34% | KRW 6,030.00 | KRW 6,120.00 | KRW 5,850.00 | 9.19K |
| 2026-09-21 | KRW 5,860.00 | -2.01% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,800.00 | 17.55K |
| 2026-09-18 | KRW 5,980.00 | +1.70% | KRW 6,020.00 | KRW 6,120.00 | KRW 5,880.00 | 25.36K |
| 2026-09-17 | KRW 5,880.00 | -0.17% | KRW 5,830.00 | KRW 6,000.00 | KRW 5,820.00 | 7.93K |
| 2026-09-16 | KRW 5,890.00 | -1.17% | KRW 6,000.00 | KRW 6,050.00 | KRW 5,810.00 | 26.14K |
| 2026-09-15 | KRW 5,960.00 | +6.24% | KRW 5,610.00 | KRW 6,200.00 | KRW 5,550.00 | 173.94K |
| 2026-09-14 | KRW 5,610.00 | -3.11% | KRW 5,770.00 | KRW 5,790.00 | KRW 5,460.00 | 12.25K |
| 2026-09-11 | KRW 5,790.00 | +0.70% | KRW 5,750.00 | KRW 5,850.00 | KRW 5,700.00 | 6.60K |
| 2026-09-10 | KRW 5,750.00 | -1.71% | KRW 5,800.00 | KRW 5,840.00 | KRW 5,650.00 | 10.18K |
| 2026-09-09 | KRW 5,850.00 | -1.35% | KRW 5,950.00 | KRW 6,050.00 | KRW 5,620.00 | 24.70K |
| 2026-09-08 | KRW 5,930.00 | +5.14% | KRW 5,610.00 | KRW 6,070.00 | KRW 5,560.00 | 74.43K |
| 2026-09-07 | KRW 5,640.00 | +0.18% | KRW 5,630.00 | KRW 5,660.00 | KRW 5,510.00 | 11.60K |
| 2026-09-04 | KRW 5,630.00 | 0.00% | KRW 5,600.00 | KRW 5,630.00 | KRW 5,470.00 | 9.96K |
| 2026-09-03 | KRW 5,630.00 | +2.93% | KRW 5,630.00 | KRW 5,650.00 | KRW 5,450.00 | 10.21K |
| 2026-09-02 | KRW 5,470.00 | -1.62% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,430.00 | 2.22K |
| 2026-09-01 | KRW 5,560.00 | 0.00% | KRW 5,580.00 | KRW 5,690.00 | KRW 5,480.00 | 8.78K |
| 2026-08-31 | KRW 5,560.00 | -1.94% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,480.00 | 15.85K |
| 2026-08-28 | KRW 5,670.00 | +0.35% | KRW 5,650.00 | KRW 5,730.00 | KRW 5,580.00 | 6.11K |
| 2026-08-27 | KRW 5,650.00 | -0.88% | KRW 5,660.00 | KRW 5,780.00 | KRW 5,510.00 | 9.79K |
| 2026-08-26 | KRW 5,700.00 | +0.88% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,650.00 | 15.58K |
| 2026-08-25 | KRW 5,650.00 | +2.36% | KRW 5,480.00 | KRW 5,670.00 | KRW 5,410.00 | 8.22K |
| 2026-08-24 | KRW 5,520.00 | +0.18% | KRW 5,510.00 | KRW 5,590.00 | KRW 5,420.00 | 6.70K |
| 2026-08-21 | KRW 5,510.00 | -5.00% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,490.00 | 10.98K |
| 2026-08-20 | KRW 5,800.00 | +0.87% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,600.00 | 9.99K |
| 2026-08-19 | KRW 5,750.00 | +2.68% | KRW 5,570.00 | KRW 5,770.00 | KRW 5,475.00 | 13.78K |
| 2026-08-18 | KRW 5,600.00 | -2.61% | KRW 5,760.00 | KRW 6,000.00 | KRW 5,510.00 | 35.25K |
| 2026-08-14 | KRW 5,750.00 | +0.52% | KRW 5,720.00 | KRW 5,840.00 | KRW 5,660.00 | 22.19K |
| 2026-08-13 | KRW 5,720.00 | -0.69% | KRW 5,760.00 | KRW 5,790.00 | KRW 5,600.00 | 21.52K |
| 2026-08-12 | KRW 5,760.00 | -1.87% | KRW 5,910.00 | KRW 5,920.00 | KRW 5,700.00 | 17.79K |
| 2026-08-11 | KRW 5,870.00 | +1.91% | KRW 5,760.00 | KRW 5,900.00 | KRW 5,600.00 | 14.14K |
| 2026-08-10 | KRW 5,760.00 | +2.13% | KRW 5,680.00 | KRW 5,770.00 | KRW 5,570.00 | 18.11K |
| 2026-08-07 | KRW 5,640.00 | +0.89% | KRW 5,580.00 | KRW 5,720.00 | KRW 5,460.00 | 18.15K |
| 2026-08-06 | KRW 5,590.00 | +0.18% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,450.00 | 12.90K |
| 2026-08-05 | KRW 5,580.00 | +2.39% | KRW 5,450.00 | KRW 5,670.00 | KRW 5,450.00 | 26.58K |
| 2026-08-04 | KRW 5,450.00 | +4.41% | KRW 5,130.00 | KRW 5,470.00 | KRW 5,130.00 | 23.12K |
| 2026-08-03 | KRW 5,220.00 | -0.57% | KRW 5,250.00 | KRW 5,360.00 | KRW 5,150.00 | 5.78K |
| 2026-07-31 | KRW 5,250.00 | +5.74% | KRW 4,925.00 | KRW 5,250.00 | KRW 4,925.00 | 15.66K |
| 2026-07-30 | KRW 4,965.00 | -0.20% | KRW 4,970.00 | KRW 5,070.00 | KRW 4,765.00 | 14.50K |
| 2026-07-29 | KRW 4,975.00 | -3.02% | KRW 5,220.00 | KRW 5,220.00 | KRW 4,755.00 | 28.11K |
| 2026-07-28 | KRW 5,130.00 | -5.70% | KRW 5,300.00 | KRW 5,350.00 | KRW 5,080.00 | 9.73K |
| 2026-07-27 | KRW 5,440.00 | +0.93% | KRW 5,430.00 | KRW 5,550.00 | KRW 5,280.00 | 11.76K |
| 2026-07-24 | KRW 5,390.00 | -0.37% | KRW 5,410.00 | KRW 5,545.00 | KRW 5,320.00 | 16.04K |
| 2026-07-23 | KRW 5,410.00 | +3.05% | KRW 5,350.00 | KRW 5,600.00 | KRW 5,260.00 | 30.78K |
| 2026-07-22 | KRW 5,250.00 | -1.32% | KRW 5,340.00 | KRW 5,450.00 | KRW 5,240.00 | 22.91K |
| 2026-07-21 | KRW 5,320.00 | -0.37% | KRW 5,340.00 | KRW 5,340.00 | KRW 5,020.00 | 18.48K |
| 2026-07-20 | KRW 5,340.00 | +0.95% | KRW 5,280.00 | KRW 5,340.00 | KRW 5,030.00 | 15.04K |
| 2026-07-16 | KRW 5,290.00 | -0.94% | KRW 5,340.00 | KRW 5,430.00 | KRW 5,195.00 | 21.71K |
| 2026-07-15 | KRW 5,340.00 | +0.56% | KRW 5,260.00 | KRW 5,520.00 | KRW 5,260.00 | 27.99K |
| 2026-07-14 | KRW 5,310.00 | -1.12% | KRW 5,370.00 | KRW 5,540.00 | KRW 5,210.00 | 62.02K |
| 2026-07-13 | KRW 5,370.00 | -6.45% | KRW 5,820.00 | KRW 6,060.00 | KRW 5,360.00 | 47.07K |
| 2026-07-10 | KRW 5,740.00 | +4.94% | KRW 5,470.00 | KRW 5,780.00 | KRW 5,470.00 | 15.76K |
| 2026-07-09 | KRW 5,470.00 | +0.18% | KRW 5,460.00 | KRW 5,670.00 | KRW 5,370.00 | 20.55K |
| 2026-07-08 | KRW 5,460.00 | -4.21% | KRW 5,690.00 | KRW 5,800.00 | KRW 5,450.00 | 24.73K |
| 2026-07-07 | KRW 5,700.00 | -0.18% | KRW 5,700.00 | KRW 5,790.00 | KRW 5,450.00 | 32.32K |
| 2026-07-06 | KRW 5,710.00 | +2.33% | KRW 5,900.00 | KRW 5,930.00 | KRW 5,330.00 | 37.88K |
| 2026-07-03 | KRW 5,580.00 | -3.46% | KRW 5,740.00 | KRW 5,770.00 | KRW 5,190.00 | 54.49K |
| 2026-07-02 | KRW 5,780.00 | -1.20% | KRW 5,850.00 | KRW 6,250.00 | KRW 5,440.00 | 129.92K |
| 2026-07-01 | KRW 5,850.00 | +8.74% | KRW 5,580.00 | KRW 5,900.00 | KRW 5,420.00 | 69.46K |
| 2026-06-30 | KRW 5,380.00 | -3.41% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,310.00 | 35.39K |
| 2026-06-29 | KRW 5,570.00 | +10.74% | KRW 5,050.00 | KRW 5,570.00 | KRW 5,030.00 | 59.18K |
| 2026-06-26 | KRW 5,030.00 | +2.13% | KRW 4,995.00 | KRW 5,140.00 | KRW 4,715.00 | 29.40K |
| 2026-06-25 | KRW 4,925.00 | +2.39% | KRW 4,815.00 | KRW 5,160.00 | KRW 4,730.00 | 28.33K |
| 2026-06-24 | KRW 4,810.00 | +0.10% | KRW 4,795.00 | KRW 4,860.00 | KRW 4,645.00 | 23.33K |
| 2026-06-23 | KRW 4,805.00 | -2.83% | KRW 4,830.00 | KRW 4,890.00 | KRW 4,605.00 | 37.12K |
| 2026-06-22 | KRW 4,945.00 | -1.30% | KRW 5,010.00 | KRW 5,060.00 | KRW 4,820.00 | 31.42K |
| 2026-06-19 | KRW 5,010.00 | -2.72% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,900.00 | 33.23K |
| 2026-06-18 | KRW 5,150.00 | -2.46% | KRW 5,240.00 | KRW 5,300.00 | KRW 5,000.00 | 16.25K |
| 2026-06-17 | KRW 5,280.00 | -2.22% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,280.00 | 18.75K |
| 2026-06-16 | KRW 5,400.00 | +2.47% | KRW 5,300.00 | KRW 5,720.00 | KRW 5,170.00 | 72.04K |
| 2026-06-15 | KRW 5,270.00 | +3.54% | KRW 5,280.00 | KRW 5,340.00 | KRW 5,170.00 | 27.15K |
| 2026-06-12 | KRW 5,090.00 | +3.14% | KRW 5,050.00 | KRW 5,290.00 | KRW 4,965.00 | 85.75K |
| 2026-06-11 | KRW 4,935.00 | +0.92% | KRW 4,890.00 | KRW 4,950.00 | KRW 4,730.00 | 15.32K |
| 2026-06-10 | KRW 4,890.00 | -0.81% | KRW 4,890.00 | KRW 4,990.00 | KRW 4,805.00 | 13.97K |
| 2026-06-09 | KRW 4,930.00 | +4.34% | KRW 4,820.00 | KRW 4,990.00 | KRW 4,745.00 | 43.08K |
| 2026-06-08 | KRW 4,725.00 | -6.44% | KRW 4,800.00 | KRW 4,935.00 | KRW 4,450.00 | 36.02K |
| 2026-06-05 | KRW 5,050.00 | -3.99% | KRW 5,250.00 | KRW 5,250.00 | KRW 4,990.00 | 29.48K |
| 2026-06-04 | KRW 5,260.00 | +5.84% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,050.00 | 58.07K |
| 2026-06-02 | KRW 4,970.00 | -1.58% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,860.00 | 43.94K |
| 2026-06-01 | KRW 5,050.00 | -4.90% | KRW 5,310.00 | KRW 5,360.00 | KRW 4,935.00 | 106.51K |
| 2026-05-29 | KRW 5,310.00 | -3.45% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,200.00 | 49.04K |
| 2026-05-28 | KRW 5,500.00 | -2.83% | KRW 5,680.00 | KRW 5,880.00 | KRW 5,110.00 | 143.12K |
| 2026-05-27 | KRW 5,660.00 | -6.45% | KRW 6,050.00 | KRW 6,060.00 | KRW 5,620.00 | 38.10K |
| 2026-05-26 | KRW 6,050.00 | -1.79% | KRW 6,160.00 | KRW 6,240.00 | KRW 5,970.00 | 63.22K |
| 2026-05-22 | KRW 6,160.00 | +3.18% | KRW 6,080.00 | KRW 6,180.00 | KRW 6,010.00 | 35.32K |