KCC Engineering & Construction Co., Ltd. (KOSDAQ:021320)
South Korea
· Delayed Price · Currency is KRW 5,810.00
+630.00 (12.16%)
At close: Dec 5, 2025
KOSDAQ:021320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,180.00 | 6,160.00 | 5,180.00 | 5,810.00 | 5,810.00 | 12.16% | 707,533 |
| Dec 4, 2025 | 5,230.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | - | 38,256 |
| Dec 3, 2025 | 4,995.00 | 5,260.00 | 4,965.00 | 5,180.00 | 5,180.00 | 3.70% | 33,749 |
| Dec 2, 2025 | 5,000.00 | 5,010.00 | 4,880.00 | 4,995.00 | 4,995.00 | 0.30% | 14,361 |
| Dec 1, 2025 | 4,980.00 | 4,990.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.10% | 5,249 |
| Nov 28, 2025 | 4,990.00 | 5,010.00 | 4,920.00 | 4,975.00 | 4,975.00 | 0.10% | 7,347 |
| Nov 27, 2025 | 5,000.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,970.00 | -0.20% | 6,717 |
| Nov 26, 2025 | 4,970.00 | 4,990.00 | 4,900.00 | 4,980.00 | 4,980.00 | 1.32% | 12,681 |
| Nov 25, 2025 | 4,980.00 | 4,980.00 | 4,865.00 | 4,915.00 | 4,915.00 | - | 5,287 |
| Nov 24, 2025 | 5,050.00 | 5,050.00 | 4,875.00 | 4,915.00 | 4,915.00 | - | 5,262 |
| Nov 21, 2025 | 4,940.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,915.00 | -0.30% | 6,440 |
| Nov 20, 2025 | 4,870.00 | 4,960.00 | 4,865.00 | 4,930.00 | 4,930.00 | 1.34% | 12,352 |
| Nov 19, 2025 | 4,940.00 | 4,940.00 | 4,800.00 | 4,865.00 | 4,865.00 | -1.52% | 12,211 |
| Nov 18, 2025 | 4,925.00 | 5,000.00 | 4,870.00 | 4,940.00 | 4,940.00 | 0.10% | 11,173 |
| Nov 17, 2025 | 4,950.00 | 4,970.00 | 4,865.00 | 4,935.00 | 4,935.00 | 1.96% | 16,145 |
| Nov 14, 2025 | 4,790.00 | 4,885.00 | 4,785.00 | 4,840.00 | 4,840.00 | - | 7,891 |
| Nov 13, 2025 | 4,840.00 | 4,850.00 | 4,815.00 | 4,840.00 | 4,840.00 | 0.52% | 7,665 |
| Nov 12, 2025 | 4,830.00 | 4,875.00 | 4,755.00 | 4,815.00 | 4,815.00 | 1.37% | 7,062 |
| Nov 11, 2025 | 4,875.00 | 4,875.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.84% | 12,523 |
| Nov 10, 2025 | 4,700.00 | 4,830.00 | 4,695.00 | 4,790.00 | 4,790.00 | 2.02% | 30,572 |
| Nov 7, 2025 | 4,790.00 | 4,790.00 | 4,615.00 | 4,695.00 | 4,695.00 | -0.11% | 13,529 |
| Nov 6, 2025 | 4,810.00 | 4,930.00 | 4,645.00 | 4,700.00 | 4,700.00 | -2.29% | 17,834 |
| Nov 5, 2025 | 4,740.00 | 4,810.00 | 4,605.00 | 4,810.00 | 4,810.00 | 1.48% | 27,402 |
| Nov 4, 2025 | 4,790.00 | 4,790.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.42% | 8,521 |
| Nov 3, 2025 | 4,750.00 | 4,785.00 | 4,665.00 | 4,720.00 | 4,720.00 | -1.26% | 26,520 |
| Oct 31, 2025 | 4,795.00 | 4,855.00 | 4,720.00 | 4,780.00 | 4,780.00 | -0.31% | 12,674 |
| Oct 30, 2025 | 4,830.00 | 4,880.00 | 4,735.00 | 4,795.00 | 4,795.00 | -0.72% | 12,461 |
| Oct 29, 2025 | 4,980.00 | 4,980.00 | 4,815.00 | 4,830.00 | 4,830.00 | -1.73% | 35,915 |
| Oct 28, 2025 | 4,915.00 | 4,945.00 | 4,900.00 | 4,915.00 | 4,915.00 | - | 4,875 |
| Oct 27, 2025 | 4,900.00 | 4,970.00 | 4,880.00 | 4,915.00 | 4,915.00 | 1.34% | 23,937 |
| Oct 24, 2025 | 4,920.00 | 4,930.00 | 4,795.00 | 4,850.00 | 4,850.00 | -0.82% | 16,131 |
| Oct 23, 2025 | 4,910.00 | 4,910.00 | 4,840.00 | 4,890.00 | 4,890.00 | - | 6,524 |
| Oct 22, 2025 | 4,925.00 | 4,960.00 | 4,840.00 | 4,890.00 | 4,890.00 | -0.51% | 15,759 |
| Oct 21, 2025 | 4,970.00 | 4,980.00 | 4,875.00 | 4,915.00 | 4,915.00 | 0.41% | 8,345 |
| Oct 20, 2025 | 4,880.00 | 4,975.00 | 4,840.00 | 4,895.00 | 4,895.00 | 0.31% | 10,293 |
| Oct 17, 2025 | 4,980.00 | 5,080.00 | 4,860.00 | 4,880.00 | 4,880.00 | -2.20% | 15,250 |
| Oct 16, 2025 | 4,985.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,990.00 | - | 37,000 |
| Oct 15, 2025 | 4,960.00 | 4,990.00 | 4,915.00 | 4,990.00 | 4,990.00 | 1.22% | 13,109 |
| Oct 14, 2025 | 4,915.00 | 4,940.00 | 4,880.00 | 4,930.00 | 4,930.00 | 0.31% | 8,656 |
| Oct 13, 2025 | 4,910.00 | 4,990.00 | 4,845.00 | 4,915.00 | 4,915.00 | -2.09% | 56,743 |
| Oct 10, 2025 | 5,180.00 | 5,180.00 | 4,970.00 | 5,020.00 | 5,020.00 | -2.90% | 17,576 |
| Oct 2, 2025 | 5,120.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.98% | 10,041 |
| Oct 1, 2025 | 5,050.00 | 5,140.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.39% | 5,435 |
| Sep 30, 2025 | 5,180.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.56% | 9,054 |
| Sep 29, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.79% | 10,309 |
| Sep 26, 2025 | 5,150.00 | 5,300.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.51% | 16,933 |
| Sep 25, 2025 | 5,150.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.19% | 17,590 |
| Sep 24, 2025 | 5,280.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | -1.15% | 11,901 |
| Sep 23, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.76% | 12,162 |
| Sep 22, 2025 | 5,310.00 | 5,330.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.56% | 24,971 |