Korea Engineering Consultants Corporation 023350
KRX · South Korea · Industrial Services
KRW 3,760.000.00 (0.00%)
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 3,760.00 | 0.00% | KRW 3,865.00 | KRW 3,875.00 | KRW 3,710.00 | 18.97K |
| 2026-10-01 | KRW 3,760.00 | 0.00% | KRW 3,780.00 | KRW 3,820.00 | KRW 3,715.00 | 20.14K |
| 2026-09-30 | KRW 3,760.00 | -0.27% | KRW 3,900.00 | KRW 4,155.00 | KRW 3,730.00 | 73.00K |
| 2026-09-29 | KRW 3,770.00 | -1.95% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,725.00 | 27.23K |
| 2026-09-28 | KRW 3,845.00 | -0.77% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,830.00 | 15.34K |
| 2026-09-23 | KRW 3,875.00 | -3.13% | KRW 4,020.00 | KRW 4,050.00 | KRW 3,875.00 | 23.32K |
| 2026-09-22 | KRW 4,000.00 | -1.48% | KRW 4,030.00 | KRW 4,070.00 | KRW 3,980.00 | 5.96K |
| 2026-09-21 | KRW 4,060.00 | +2.65% | KRW 3,955.00 | KRW 4,200.00 | KRW 3,905.00 | 23.77K |
| 2026-09-18 | KRW 3,955.00 | -1.25% | KRW 4,065.00 | KRW 4,070.00 | KRW 3,955.00 | 7.07K |
| 2026-09-17 | KRW 4,005.00 | +0.13% | KRW 4,000.00 | KRW 4,030.00 | KRW 3,950.00 | 5.07K |
| 2026-09-16 | KRW 4,000.00 | +0.25% | KRW 3,955.00 | KRW 4,050.00 | KRW 3,950.00 | 3.07K |
| 2026-09-15 | KRW 3,990.00 | -0.75% | KRW 4,020.00 | KRW 4,135.00 | KRW 3,955.00 | 5.74K |
| 2026-09-14 | KRW 4,020.00 | -0.99% | KRW 4,065.00 | KRW 4,065.00 | KRW 3,950.00 | 3.45K |
| 2026-09-11 | KRW 4,060.00 | 0.00% | KRW 4,045.00 | KRW 4,120.00 | KRW 3,915.00 | 14.02K |
| 2026-09-10 | KRW 4,060.00 | -0.98% | KRW 4,140.00 | KRW 4,140.00 | KRW 4,010.00 | 9.37K |
| 2026-09-09 | KRW 4,100.00 | -0.12% | KRW 4,165.00 | KRW 4,165.00 | KRW 4,065.00 | 2.65K |
| 2026-09-08 | KRW 4,105.00 | +0.12% | KRW 4,190.00 | KRW 4,190.00 | KRW 4,095.00 | 4.24K |
| 2026-09-07 | KRW 4,100.00 | -2.03% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,100.00 | 5.54K |
| 2026-09-04 | KRW 4,185.00 | 0.00% | KRW 4,150.00 | KRW 4,245.00 | KRW 4,090.00 | 43.09K |
| 2026-09-03 | KRW 4,185.00 | +5.42% | KRW 4,065.00 | KRW 4,350.00 | KRW 3,980.00 | 77.27K |
| 2026-09-02 | KRW 3,970.00 | -1.73% | KRW 4,065.00 | KRW 4,065.00 | KRW 3,960.00 | 5.73K |
| 2026-09-01 | KRW 4,040.00 | +0.25% | KRW 3,980.00 | KRW 4,065.00 | KRW 3,955.00 | 8.48K |
| 2026-08-31 | KRW 4,030.00 | -0.25% | KRW 4,040.00 | KRW 4,045.00 | KRW 3,960.00 | 7.57K |
| 2026-08-28 | KRW 4,040.00 | +0.50% | KRW 4,035.00 | KRW 4,150.00 | KRW 3,980.00 | 16.12K |
| 2026-08-27 | KRW 4,020.00 | -4.17% | KRW 4,175.00 | KRW 4,190.00 | KRW 4,015.00 | 20.12K |
| 2026-08-26 | KRW 4,195.00 | +7.56% | KRW 3,980.00 | KRW 4,195.00 | KRW 3,895.00 | 35.98K |
| 2026-08-25 | KRW 3,900.00 | +1.96% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,795.00 | 10.30K |
| 2026-08-24 | KRW 3,825.00 | -2.05% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,825.00 | 17.55K |
| 2026-08-21 | KRW 3,905.00 | +0.51% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,810.00 | 13.12K |
| 2026-08-20 | KRW 3,885.00 | -0.26% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,850.00 | 11.77K |
| 2026-08-19 | KRW 3,895.00 | -1.14% | KRW 3,885.00 | KRW 3,945.00 | KRW 3,750.00 | 18.38K |
| 2026-08-18 | KRW 3,940.00 | -4.14% | KRW 4,035.00 | KRW 4,110.00 | KRW 3,910.00 | 31.99K |
| 2026-08-14 | KRW 4,110.00 | +1.86% | KRW 4,035.00 | KRW 4,120.00 | KRW 3,995.00 | 18.87K |
| 2026-08-13 | KRW 4,035.00 | +0.88% | KRW 4,015.00 | KRW 4,100.00 | KRW 4,015.00 | 41.33K |
| 2026-08-12 | KRW 4,000.00 | -0.25% | KRW 4,010.00 | KRW 4,060.00 | KRW 3,985.00 | 32.83K |
| 2026-08-11 | KRW 4,010.00 | +1.78% | KRW 3,930.00 | KRW 4,045.00 | KRW 3,930.00 | 16.38K |
| 2026-08-10 | KRW 3,940.00 | +0.64% | KRW 3,915.00 | KRW 3,950.00 | KRW 3,870.00 | 17.00K |
| 2026-08-07 | KRW 3,915.00 | +0.64% | KRW 3,890.00 | KRW 3,925.00 | KRW 3,840.00 | 37.00K |
| 2026-08-06 | KRW 3,890.00 | +0.91% | KRW 3,865.00 | KRW 3,930.00 | KRW 3,835.00 | 40.21K |
| 2026-08-05 | KRW 3,855.00 | -1.91% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,850.00 | 81.31K |
| 2026-08-04 | KRW 3,930.00 | +0.13% | KRW 3,895.00 | KRW 3,950.00 | KRW 3,870.00 | 9.89K |
| 2026-08-03 | KRW 3,925.00 | +1.95% | KRW 3,775.00 | KRW 3,940.00 | KRW 3,775.00 | 5.57K |
| 2026-07-31 | KRW 3,850.00 | +3.49% | KRW 3,720.00 | KRW 3,875.00 | KRW 3,720.00 | 13.22K |
| 2026-07-30 | KRW 3,720.00 | -0.53% | KRW 3,800.00 | KRW 4,120.00 | KRW 3,570.00 | 18.41K |
| 2026-07-29 | KRW 3,740.00 | -5.20% | KRW 3,955.00 | KRW 4,140.00 | KRW 3,335.00 | 52.24K |
| 2026-07-28 | KRW 3,945.00 | -2.23% | KRW 4,030.00 | KRW 4,100.00 | KRW 3,925.00 | 24.39K |
| 2026-07-27 | KRW 4,035.00 | -1.59% | KRW 4,095.00 | KRW 4,100.00 | KRW 4,030.00 | 4.12K |
| 2026-07-24 | KRW 4,100.00 | 0.00% | KRW 4,130.00 | KRW 4,130.00 | KRW 4,000.00 | 21.27K |
| 2026-07-23 | KRW 4,100.00 | +1.23% | KRW 4,115.00 | KRW 4,130.00 | KRW 4,040.00 | 34.77K |
| 2026-07-22 | KRW 4,050.00 | -2.06% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,050.00 | 23.92K |
| 2026-07-21 | KRW 4,135.00 | -0.72% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,070.00 | 7.25K |
| 2026-07-20 | KRW 4,165.00 | -0.12% | KRW 4,135.00 | KRW 4,235.00 | KRW 4,090.00 | 12.95K |
| 2026-07-16 | KRW 4,170.00 | -0.24% | KRW 4,175.00 | KRW 4,320.00 | KRW 4,130.00 | 5.40K |
| 2026-07-15 | KRW 4,180.00 | +0.36% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,150.00 | 8.57K |
| 2026-07-14 | KRW 4,165.00 | +0.36% | KRW 4,120.00 | KRW 4,240.00 | KRW 4,090.00 | 26.48K |
| 2026-07-13 | KRW 4,150.00 | -3.49% | KRW 4,320.00 | KRW 4,355.00 | KRW 4,120.00 | 11.43K |
| 2026-07-10 | KRW 4,300.00 | +3.99% | KRW 4,100.00 | KRW 4,300.00 | KRW 4,100.00 | 8.08K |
| 2026-07-09 | KRW 4,135.00 | -1.55% | KRW 4,070.00 | KRW 4,240.00 | KRW 4,070.00 | 31.22K |
| 2026-07-08 | KRW 4,200.00 | -2.55% | KRW 4,390.00 | KRW 4,390.00 | KRW 4,130.00 | 21.07K |
| 2026-07-07 | KRW 4,310.00 | -0.92% | KRW 4,295.00 | KRW 4,400.00 | KRW 4,210.00 | 19.76K |
| 2026-07-06 | KRW 4,350.00 | +2.35% | KRW 4,270.00 | KRW 4,420.00 | KRW 4,240.00 | 22.20K |
| 2026-07-03 | KRW 4,250.00 | -3.19% | KRW 4,390.00 | KRW 4,480.00 | KRW 4,240.00 | 32.84K |
| 2026-07-02 | KRW 4,390.00 | +1.39% | KRW 4,315.00 | KRW 4,675.00 | KRW 4,200.00 | 67.96K |
| 2026-07-01 | KRW 4,330.00 | -3.78% | KRW 4,485.00 | KRW 4,550.00 | KRW 4,260.00 | 28.06K |
| 2026-06-30 | KRW 4,500.00 | +4.65% | KRW 4,220.00 | KRW 4,500.00 | KRW 4,120.00 | 20.04K |
| 2026-06-29 | KRW 4,300.00 | +6.57% | KRW 4,000.00 | KRW 4,595.00 | KRW 4,000.00 | 20.02K |
| 2026-06-26 | KRW 4,035.00 | -2.42% | KRW 4,135.00 | KRW 4,200.00 | KRW 3,965.00 | 30.01K |
| 2026-06-25 | KRW 4,135.00 | +0.49% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,000.00 | 36.01K |
| 2026-06-24 | KRW 4,115.00 | +0.86% | KRW 4,150.00 | KRW 4,205.00 | KRW 4,040.00 | 23.16K |
| 2026-06-23 | KRW 4,080.00 | -6.42% | KRW 4,225.00 | KRW 4,355.00 | KRW 4,050.00 | 60.65K |
| 2026-06-22 | KRW 4,360.00 | -1.47% | KRW 4,390.00 | KRW 4,450.00 | KRW 4,320.00 | 20.64K |
| 2026-06-19 | KRW 4,425.00 | -4.01% | KRW 4,610.00 | KRW 4,720.00 | KRW 4,310.00 | 38.85K |
| 2026-06-18 | KRW 4,610.00 | -0.32% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,410.00 | 36.45K |
| 2026-06-17 | KRW 4,625.00 | +0.87% | KRW 4,550.00 | KRW 4,645.00 | KRW 4,550.00 | 17.67K |
| 2026-06-16 | KRW 4,585.00 | +1.55% | KRW 4,500.00 | KRW 4,670.00 | KRW 4,485.00 | 18.66K |
| 2026-06-15 | KRW 4,515.00 | -0.33% | KRW 4,605.00 | KRW 4,675.00 | KRW 4,485.00 | 37.55K |
| 2026-06-12 | KRW 4,530.00 | +3.90% | KRW 4,540.00 | KRW 4,600.00 | KRW 4,360.00 | 47.87K |
| 2026-06-11 | KRW 4,360.00 | +0.35% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,250.00 | 14.61K |
| 2026-06-10 | KRW 4,345.00 | -1.14% | KRW 4,660.00 | KRW 4,660.00 | KRW 4,225.00 | 147 |
| 2026-06-09 | KRW 4,395.00 | +1.15% | KRW 4,360.00 | KRW 4,595.00 | KRW 4,270.00 | 22.23K |
| 2026-06-08 | KRW 4,345.00 | -3.01% | KRW 4,480.00 | KRW 4,480.00 | KRW 4,250.00 | 53.05K |
| 2026-06-05 | KRW 4,480.00 | -0.55% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,390.00 | 21.28K |
| 2026-06-04 | KRW 4,505.00 | +1.58% | KRW 4,650.00 | KRW 4,700.00 | KRW 4,395.00 | 29.63K |
| 2026-06-02 | KRW 4,435.00 | -1.44% | KRW 4,500.00 | KRW 4,600.00 | KRW 4,330.00 | 48.07K |
| 2026-06-01 | KRW 4,500.00 | -2.39% | KRW 4,565.00 | KRW 4,600.00 | KRW 4,440.00 | 43.78K |
| 2026-05-29 | KRW 4,610.00 | -2.43% | KRW 4,725.00 | KRW 4,730.00 | KRW 4,565.00 | 33.60K |
| 2026-05-28 | KRW 4,725.00 | -0.53% | KRW 4,700.00 | KRW 4,780.00 | KRW 4,565.00 | 39.23K |
| 2026-05-27 | KRW 4,750.00 | -4.90% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,750.00 | 54.59K |
| 2026-05-26 | KRW 4,995.00 | -1.87% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,955.00 | 34.15K |
| 2026-05-22 | KRW 5,090.00 | +1.60% | KRW 5,040.00 | KRW 5,130.00 | KRW 4,995.00 | 31.21K |