Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

KCC Engineering & Construction Co., Ltd. (021320.KQ)

Compare
3,845.00
-120.00
(-3.03%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,950.003,965.003,800.003,845.003,845.006,312
Apr 4, 20253,965.003,975.003,900.003,965.003,965.003,331
Apr 3, 20253,935.003,965.003,915.003,965.003,965.003,214
Apr 2, 20254,000.004,010.003,940.003,965.003,965.004,140
Apr 1, 20253,905.004,002.003,900.004,000.004,000.003,426
Mar 31, 20254,005.004,005.003,900.003,900.003,900.0017,259
Mar 28, 20254,000.004,000.003,960.004,000.004,000.002,168
Mar 27, 20254,020.004,025.003,905.004,000.004,000.004,017
Mar 26, 20253,995.004,010.003,920.003,975.003,975.003,589
Mar 25, 20253,990.004,135.003,955.003,955.003,955.005,387
Mar 24, 20253,960.004,015.003,960.003,990.003,990.004,320
Mar 21, 20254,010.004,010.003,955.003,960.003,960.006,297
Mar 20, 20253,980.004,010.003,960.004,010.004,010.005,220
Mar 19, 20253,960.003,990.003,940.003,960.003,960.0019,882
Mar 18, 20254,000.004,050.003,975.003,990.003,990.007,350
Mar 17, 20254,090.004,095.003,980.003,980.003,980.0011,261
Mar 14, 20253,955.004,070.003,950.004,045.004,045.004,828
Mar 13, 20254,000.004,000.003,950.003,955.003,955.008,056
Mar 12, 20253,955.004,020.003,950.003,990.003,990.003,300
Mar 11, 20253,950.004,115.003,950.003,955.003,955.007,526
Mar 10, 20253,990.004,055.003,950.003,990.003,990.009,237
Mar 7, 20254,000.004,100.003,970.003,995.003,995.0011,420
Mar 6, 20254,020.004,050.003,980.004,010.004,010.005,447
Mar 5, 20253,915.004,145.003,915.004,020.004,020.006,475
Mar 4, 20253,925.004,040.003,900.003,915.003,915.006,512
Feb 28, 20254,065.004,075.003,955.003,955.003,955.0011,757
Feb 27, 20254,055.004,200.004,025.004,065.004,065.008,720
Feb 26, 20254,020.004,065.004,010.004,055.004,055.007,486
Feb 25, 20254,060.004,060.004,025.004,055.004,055.006,298
Feb 24, 20254,060.004,060.004,010.004,060.004,060.0010,335
Feb 21, 20254,090.004,090.004,030.004,060.004,060.005,176
Feb 20, 20254,080.004,080.004,000.004,030.004,030.0011,651
Feb 19, 20253,970.004,020.003,970.004,000.004,000.0013,630
Feb 18, 20253,970.004,000.003,915.003,970.003,970.0011,565
Feb 17, 20253,950.003,975.003,920.003,970.003,970.0014,774
Feb 14, 20253,865.003,950.003,860.003,950.003,950.0040,956
Feb 13, 20253,820.003,910.003,800.003,865.003,865.0042,364
Feb 12, 20253,870.003,880.003,780.003,795.003,795.009,117
Feb 11, 20253,875.003,890.003,850.003,890.003,890.005,480
Feb 10, 20253,880.003,885.003,860.003,885.003,885.004,288
Feb 7, 20253,870.003,885.003,840.003,875.003,875.004,603
Feb 6, 20253,805.003,870.003,805.003,870.003,870.0018,178
Feb 5, 20253,805.003,835.003,800.003,805.003,805.004,781
Feb 4, 20253,755.003,845.003,755.003,815.003,815.003,352
Feb 3, 20253,810.003,885.003,750.003,755.003,755.0014,127
Jan 31, 20253,860.003,900.003,805.003,850.003,850.008,312
Jan 24, 20253,860.003,900.003,855.003,880.003,880.0010,301
Jan 23, 20253,900.003,915.003,765.003,860.003,860.0027,408
Jan 22, 20253,950.003,950.003,880.003,880.003,880.0015,322
Jan 21, 20253,985.003,985.003,890.003,905.003,905.007,147
Jan 20, 20253,940.003,965.003,900.003,900.003,900.0013,567
Jan 17, 20253,995.004,015.003,930.003,940.003,940.005,879
Jan 16, 20254,045.004,045.003,960.003,970.003,970.0014,340
Jan 15, 20254,020.004,070.004,000.004,010.004,010.003,057
Jan 14, 20254,105.004,105.004,000.004,005.004,005.003,859
Jan 13, 20254,125.004,125.004,000.004,055.004,055.005,025
Jan 10, 20254,035.004,120.004,015.004,045.004,045.006,406
Jan 9, 20254,075.004,085.004,035.004,035.004,035.003,462
Jan 8, 20254,105.004,105.004,005.004,075.004,075.004,877
Jan 7, 20254,055.004,140.004,050.004,055.004,055.005,324
Jan 6, 20254,040.004,090.003,900.004,055.004,055.0026,520
Jan 3, 20254,045.004,085.004,020.004,055.004,055.002,079
Jan 2, 20254,005.004,060.003,995.004,005.004,005.005,026
Dec 30, 20244,120.004,120.004,000.004,005.004,005.004,083
Dec 27, 2024 130.00 Dividend
Dec 27, 20244,175.004,230.004,080.004,080.004,080.002,291
Dec 26, 20244,175.004,250.004,170.004,170.004,040.008,086
Dec 24, 20244,185.004,265.004,175.004,205.004,073.919,570
Dec 23, 20244,100.004,185.004,090.004,185.004,054.535,486
Dec 20, 20244,135.004,140.004,100.004,100.003,972.181,878
Dec 19, 20244,125.004,140.004,080.004,140.004,010.944,289
Dec 18, 20244,095.004,135.004,080.004,135.004,006.091,887
Dec 17, 20244,115.004,115.004,060.004,095.003,967.342,709
Dec 16, 20244,070.004,140.004,070.004,095.003,967.3410,528
Dec 13, 20244,120.004,140.004,070.004,070.003,943.124,418
Dec 12, 20244,100.004,165.004,055.004,120.003,991.563,022
Dec 11, 20244,040.004,110.004,040.004,100.003,972.182,719
Dec 10, 20243,935.004,070.003,920.004,040.003,914.055,217
Dec 9, 20244,015.004,030.003,920.003,940.003,817.1710,358
Dec 6, 20244,155.004,165.003,900.004,030.003,904.3621,648
Dec 5, 20244,130.004,185.004,040.004,040.003,914.051,444
Dec 4, 20243,960.004,190.003,960.004,120.003,991.5610,273
Dec 3, 20244,000.004,150.004,000.004,030.003,904.3613,890
Dec 2, 20244,090.004,140.003,985.004,000.003,875.304,159
Nov 29, 20244,090.004,095.004,065.004,090.003,962.49819
Nov 28, 20244,100.004,175.004,045.004,090.003,962.495,737
Nov 27, 20244,060.004,115.004,035.004,100.003,972.1813,725
Nov 26, 20244,100.004,145.004,025.004,060.003,933.432,332
Nov 25, 20243,960.004,065.003,960.004,060.003,933.432,782
Nov 22, 20244,115.004,120.003,995.004,000.003,875.309,152
Nov 21, 20244,010.004,100.003,990.004,050.003,923.745,454
Nov 20, 20244,025.004,095.003,990.004,000.003,875.303,980
Nov 19, 20243,980.004,040.003,955.004,025.003,899.5211,040
Nov 18, 20244,060.004,210.003,900.003,925.003,802.6423,399
Nov 15, 20244,020.004,220.004,020.004,070.003,943.1210,244
Nov 14, 20244,045.004,270.004,000.004,020.003,894.687,081
Nov 13, 20244,080.004,155.003,980.004,080.003,952.8112,218
Nov 12, 20244,190.004,220.004,050.004,080.003,952.8119,867
Nov 11, 20244,230.004,235.004,090.004,105.003,977.0320,270
Nov 8, 20244,225.004,255.004,215.004,225.004,093.2911,618
Nov 7, 20244,240.004,240.004,175.004,240.004,107.8212,228
Nov 6, 20244,255.004,270.004,215.004,235.004,102.973,658
Nov 5, 20244,210.004,245.004,205.004,235.004,102.973,949
Nov 4, 20244,235.004,300.004,205.004,245.004,112.663,474
Nov 1, 20244,275.004,275.004,220.004,265.004,132.044,888
Oct 31, 20244,230.004,325.004,105.004,325.004,190.178,695
Oct 30, 20244,250.004,270.004,200.004,265.004,132.0412,183
Oct 29, 20244,225.004,250.004,210.004,250.004,117.517,270
Oct 28, 20244,225.004,270.004,200.004,255.004,122.355,249
Oct 25, 20244,250.004,260.004,195.004,260.004,127.197,454
Oct 24, 20244,265.004,290.004,210.004,285.004,151.424,520
Oct 23, 20244,220.004,330.004,190.004,300.004,165.9512,578
Oct 22, 20244,275.004,290.004,220.004,250.004,117.512,558
Oct 21, 20244,260.004,280.004,215.004,280.004,146.576,681
Oct 18, 20244,330.004,330.004,195.004,260.004,127.1921,668
Oct 17, 20244,200.004,330.004,200.004,330.004,195.0117,571
Oct 16, 20244,315.004,315.004,230.004,230.004,098.1310,089
Oct 15, 20244,385.004,385.004,310.004,315.004,180.487,963
Oct 14, 20244,425.004,425.004,355.004,385.004,248.308,044
Oct 11, 20244,370.004,415.004,370.004,415.004,277.369,917
Oct 10, 20244,415.004,415.004,365.004,405.004,267.674,523
Oct 8, 20244,430.004,450.004,400.004,415.004,277.362,826
Oct 7, 20244,495.004,495.004,430.004,450.004,311.274,269
Oct 4, 20244,520.004,520.004,460.004,475.004,335.492,142
Oct 2, 20244,555.004,555.004,460.004,520.004,379.093,591
Sep 30, 20244,550.004,590.004,455.004,555.004,413.0010,205
Sep 27, 20244,465.004,590.004,430.004,590.004,446.917,105
Sep 26, 20244,420.004,470.004,415.004,460.004,320.967,942
Sep 25, 20244,435.004,440.004,410.004,440.004,301.585,155
Sep 24, 20244,480.004,480.004,370.004,435.004,296.7413,647
Sep 23, 20244,470.004,470.004,420.004,435.004,296.746,040
Sep 20, 20244,505.004,505.004,440.004,460.004,320.963,176
Sep 19, 20244,460.004,460.004,400.004,420.004,282.216,047
Sep 13, 20244,395.004,440.004,365.004,370.004,233.774,058
Sep 12, 20244,425.004,425.004,350.004,390.004,253.145,069
Sep 11, 20244,345.004,390.004,300.004,345.004,209.547,844
Sep 10, 20244,395.004,400.004,365.004,380.004,243.459,466
Sep 9, 20244,260.004,405.004,260.004,395.004,257.995,906
Sep 6, 20244,500.004,500.004,370.004,410.004,272.5211,286
Sep 5, 20244,530.004,565.004,480.004,500.004,359.716,103
Sep 4, 20244,610.004,780.004,510.004,530.004,388.7822,774
Sep 3, 20244,850.004,850.004,715.004,725.004,577.709,950
Sep 2, 20244,780.004,810.004,705.004,725.004,577.707,266
Aug 30, 20244,850.004,895.004,800.004,810.004,660.0510,704
Aug 29, 20244,890.004,910.004,780.004,895.004,742.409,177
Aug 28, 20244,850.004,975.004,775.004,920.004,766.6225,697
Aug 27, 20244,850.004,965.004,755.004,895.004,742.4013,943
Aug 26, 20244,910.004,975.004,815.004,875.004,723.0231,974
Aug 23, 20244,735.004,870.004,735.004,840.004,689.1121,584
Aug 22, 20244,725.005,000.004,680.004,780.004,630.9861,062
Aug 21, 20244,590.004,725.004,410.004,725.004,577.7025,355
Aug 20, 20244,605.004,605.004,435.004,480.004,340.347,568
Aug 19, 20244,500.004,590.004,435.004,530.004,388.781,997
Aug 16, 20244,700.004,725.004,465.004,500.004,359.717,856
Aug 14, 20244,580.004,730.004,545.004,645.004,500.1913,116
Aug 13, 20244,590.004,670.004,515.004,550.004,408.152,377
Aug 12, 20244,485.004,650.004,485.004,625.004,480.8218,638
Aug 9, 20244,425.004,545.004,425.004,485.004,345.184,213
Aug 8, 20244,305.004,560.004,305.004,455.004,316.122,055
Aug 7, 20244,275.004,400.004,275.004,340.004,204.705,919
Aug 6, 20244,180.004,390.004,180.004,315.004,180.4813,786
Aug 5, 20244,250.004,470.004,170.004,180.004,049.6966,634
Aug 2, 20244,600.004,600.004,465.004,590.004,446.9122,434
Aug 1, 20244,645.004,645.004,590.004,640.004,495.357,445
Jul 31, 20244,625.004,700.004,570.004,620.004,475.9712,074
Jul 30, 20244,675.004,745.004,570.004,570.004,427.539,717
Jul 29, 20244,550.004,645.004,525.004,620.004,475.976,955
Jul 26, 20244,460.004,615.004,410.004,505.004,364.568,730
Jul 25, 20244,520.004,520.004,405.004,450.004,311.276,488
Jul 24, 20244,500.004,560.004,485.004,500.004,359.715,858
Jul 23, 20244,595.004,595.004,465.004,545.004,403.3117,546
Jul 22, 20244,670.004,670.004,510.004,605.004,461.449,949
Jul 19, 20244,545.004,690.004,410.004,610.004,466.2833,957
Jul 18, 20244,645.004,655.004,505.004,540.004,398.4712,839
Jul 17, 20244,470.004,645.004,465.004,640.004,495.3529,631
Jul 16, 20244,445.004,465.004,400.004,465.004,325.8011,844
Jul 15, 20244,345.004,400.004,345.004,395.004,257.996,831
Jul 12, 20244,275.004,495.004,275.004,305.004,170.794,964
Jul 11, 20244,350.004,355.004,260.004,310.004,175.643,651
Jul 10, 20244,280.004,340.004,230.004,295.004,161.109,861
Jul 9, 20244,280.004,335.004,260.004,280.004,146.576,722
Jul 8, 20244,300.004,320.004,265.004,275.004,141.736,506
Jul 5, 20244,295.004,390.004,220.004,300.004,165.954,001
Jul 4, 20244,315.004,395.004,250.004,250.004,117.518,820
Jul 3, 20244,310.004,345.004,295.004,315.004,180.481,498
Jul 2, 20244,350.004,400.004,250.004,310.004,175.646,739
Jul 1, 20244,395.004,395.004,320.004,385.004,248.303,481
Jun 28, 20244,330.004,340.004,250.004,320.004,185.324,870
Jun 27, 20244,245.004,400.004,245.004,330.004,195.018,571
Jun 26, 20244,390.004,425.004,365.004,365.004,228.922,441
Jun 25, 20244,250.004,560.004,220.004,380.004,243.4519,038
Jun 24, 20244,410.004,445.004,340.004,340.004,204.7016,515
Jun 21, 20244,575.004,575.004,405.004,410.004,272.5215,841
Jun 20, 20244,510.004,590.004,485.004,525.004,383.938,792
Jun 19, 20244,565.004,690.004,500.004,510.004,369.4034,214
Jun 18, 20244,515.004,575.004,485.004,540.004,398.475,800
Jun 17, 20244,500.004,575.004,485.004,515.004,374.247,788
Jun 14, 20244,560.004,565.004,470.004,495.004,354.873,024
Jun 13, 20244,560.004,575.004,515.004,560.004,417.845,245
Jun 12, 20244,470.004,570.004,435.004,515.004,374.2415,203
Jun 11, 20244,405.004,540.004,405.004,470.004,330.656,912
Jun 10, 20244,530.004,530.004,475.004,490.004,350.0215,260
Jun 7, 20244,505.004,585.004,485.004,530.004,388.788,318
Jun 5, 20244,525.004,545.004,485.004,505.004,364.563,245
Jun 4, 20244,475.004,545.004,475.004,525.004,383.9310,351
Jun 3, 20244,545.004,615.004,495.004,500.004,359.7112,084
May 31, 20244,420.004,720.004,420.004,500.004,359.718,085
May 30, 20244,525.004,525.004,450.004,470.004,330.6514,771
May 29, 20244,490.004,575.004,480.004,495.004,354.877,545
May 28, 20244,455.004,550.004,445.004,490.004,350.025,575
May 27, 20244,485.004,525.004,425.004,455.004,316.1211,410
May 24, 20244,535.004,535.004,480.004,525.004,383.934,694
May 23, 20244,575.004,595.004,520.004,535.004,393.6210,139
May 22, 20244,620.004,620.004,545.004,550.004,408.156,320
May 21, 20244,670.004,670.004,595.004,595.004,451.753,501
May 20, 20244,700.004,700.004,620.004,620.004,475.974,390
May 17, 20244,650.004,695.004,600.004,645.004,500.197,047
May 16, 20244,590.004,650.004,575.004,650.004,505.049,631
May 14, 20244,600.004,660.004,540.004,590.004,446.913,731
May 13, 20244,625.004,625.004,570.004,570.004,427.534,677
May 10, 20244,630.004,695.004,590.004,595.004,451.755,176
May 9, 20244,600.004,670.004,600.004,630.004,485.662,443
May 8, 20244,525.004,630.004,525.004,615.004,471.135,155
May 7, 20244,595.004,640.004,560.004,560.004,417.845,319
May 3, 20244,590.004,645.004,540.004,595.004,451.757,079
May 2, 20244,625.004,660.004,570.004,615.004,471.134,077
Apr 30, 20244,620.004,700.004,540.004,660.004,514.7216,912
Apr 29, 20244,595.004,630.004,545.004,620.004,475.9718,296
Apr 26, 20244,420.004,565.004,420.004,545.004,403.319,680
Apr 25, 20244,475.004,530.004,450.004,460.004,320.965,932
Apr 24, 20244,450.004,560.004,450.004,470.004,330.657,539
Apr 23, 20244,400.004,480.004,400.004,450.004,311.278,140
Apr 22, 20244,445.004,500.004,415.004,445.004,306.436,516
Apr 19, 20244,450.004,450.004,365.004,400.004,262.837,843
Apr 18, 20244,330.004,495.004,330.004,450.004,311.279,494
Apr 17, 20244,315.004,495.004,315.004,395.004,257.999,731
Apr 16, 20244,410.004,430.004,310.004,345.004,209.5410,940
Apr 15, 20244,430.004,430.004,350.004,370.004,233.7748,366
Apr 12, 20244,490.004,530.004,430.004,430.004,291.8924,180
Apr 11, 20244,550.004,560.004,420.004,480.004,340.3425,650
Apr 9, 20244,615.004,620.004,505.004,550.004,408.1550,903
Apr 8, 20244,515.005,750.004,465.004,615.004,471.13940,796