Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 38,100.00 | 39,100.00 | 37,600.00 | 38,850.00 | 35,636.67 | 251,155 |
| 2024-07-25 | 38,150.00 | 38,700.00 | 37,800.00 | 38,100.00 | 34,948.70 | 234,118 |
| 2024-07-24 | 38,550.00 | 39,600.00 | 38,550.00 | 38,950.00 | 35,728.40 | 280,619 |
| 2024-07-23 | 38,950.00 | 39,800.00 | 38,650.00 | 38,850.00 | 35,636.67 | 413,080 |
| 2024-07-22 | 37,650.00 | 39,900.00 | 37,450.00 | 39,650.00 | 36,370.50 | 848,032 |
| 2024-07-19 | 39,100.00 | 39,300.00 | 37,350.00 | 37,650.00 | 34,535.92 | 657,442 |
| 2024-07-18 | 43,500.00 | 47,450.00 | 38,550.00 | 38,900.00 | 35,682.53 | 3,764,927 |
| 2024-07-17 | 37,600.00 | 38,750.00 | 37,500.00 | 37,600.00 | 34,490.06 | 345,815 |
| 2024-07-16 | 38,450.00 | 38,450.00 | 37,200.00 | 37,650.00 | 34,535.92 | 411,253 |
| 2024-07-15 | 38,150.00 | 39,550.00 | 38,100.00 | 38,500.00 | 35,315.62 | 654,914 |
| 2024-07-12 | 36,450.00 | 37,850.00 | 36,200.00 | 37,650.00 | 34,535.92 | 302,332 |
| 2024-07-11 | 37,050.00 | 37,050.00 | 36,150.00 | 36,600.00 | 33,572.77 | 196,013 |
| 2024-07-10 | 37,800.00 | 37,800.00 | 36,600.00 | 36,700.00 | 33,664.50 | 307,669 |
| 2024-07-09 | 37,250.00 | 37,850.00 | 36,200.00 | 37,200.00 | 34,123.14 | 486,984 |
| 2024-07-08 | 35,900.00 | 36,750.00 | 35,800.00 | 36,550.00 | 33,526.90 | 173,961 |
| 2024-07-05 | 36,150.00 | 36,450.00 | 35,650.00 | 35,850.00 | 32,884.80 | 134,518 |
| 2024-07-04 | 36,150.00 | 36,200.00 | 35,700.00 | 36,000.00 | 33,022.40 | 151,440 |
| 2024-07-03 | 36,750.00 | 36,850.00 | 35,950.00 | 36,100.00 | 33,114.12 | 95,461 |
| 2024-07-02 | 36,850.00 | 36,900.00 | 36,150.00 | 36,400.00 | 33,389.31 | 95,306 |
| 2024-07-01 | 37,950.00 | 38,100.00 | 36,700.00 | 36,850.00 | 33,802.09 | 160,824 |
| 2024-06-28 | 37,200.00 | 38,000.00 | 37,150.00 | 37,950.00 | 34,811.11 | 173,708 |
| 2024-06-27 | 37,050.00 | 37,800.00 | 36,800.00 | 37,150.00 | 34,077.28 | 161,722 |
| 2024-06-26 | 37,200.00 | 37,850.00 | 36,950.00 | 37,350.00 | 34,260.74 | 111,108 |
| 2024-06-25 | 37,450.00 | 37,450.00 | 36,950.00 | 37,250.00 | 34,169.01 | 63,988 |
| 2024-06-24 | 37,200.00 | 37,450.00 | 36,850.00 | 37,300.00 | 34,214.87 | 125,193 |
| 2024-06-21 | 36,950.00 | 37,550.00 | 36,850.00 | 37,200.00 | 34,123.14 | 124,710 |
| 2024-06-20 | 37,650.00 | 37,700.00 | 36,800.00 | 36,900.00 | 33,847.96 | 172,845 |
| 2024-06-19 | 36,550.00 | 37,400.00 | 36,250.00 | 37,200.00 | 34,123.14 | 165,382 |
| 2024-06-18 | 36,550.00 | 36,800.00 | 36,100.00 | 36,400.00 | 33,389.31 | 106,042 |
| 2024-06-17 | 36,950.00 | 37,000.00 | 36,400.00 | 36,450.00 | 33,435.18 | 89,899 |
| 2024-06-14 | 36,250.00 | 37,000.00 | 36,200.00 | 36,750.00 | 33,710.36 | 148,606 |
| 2024-06-13 | 36,400.00 | 36,800.00 | 36,250.00 | 36,400.00 | 33,389.31 | 139,834 |
| 2024-06-12 | 36,050.00 | 36,650.00 | 36,000.00 | 36,650.00 | 33,618.63 | 83,337 |
| 2024-06-11 | 36,550.00 | 36,800.00 | 36,000.00 | 36,000.00 | 33,022.40 | 99,749 |
| 2024-06-10 | 35,950.00 | 36,650.00 | 35,550.00 | 36,400.00 | 33,389.31 | 112,832 |
| 2024-06-07 | 35,750.00 | 36,250.00 | 35,500.00 | 35,800.00 | 32,838.94 | 85,105 |
| 2024-06-05 | 35,650.00 | 36,100.00 | 35,200.00 | 35,750.00 | 32,793.07 | 106,919 |
| 2024-06-04 | 36,800.00 | 36,800.00 | 35,650.00 | 35,650.00 | 32,701.34 | 196,653 |
| 2024-06-03 | 37,150.00 | 37,250.00 | 36,400.00 | 36,900.00 | 33,847.96 | 131,162 |
| 2024-05-31 | 36,500.00 | 37,200.00 | 36,350.00 | 37,150.00 | 34,077.28 | 144,196 |
| 2024-05-30 | 36,250.00 | 36,700.00 | 36,150.00 | 36,500.00 | 33,481.04 | 115,767 |
| 2024-05-29 | 38,450.00 | 38,500.00 | 36,400.00 | 36,550.00 | 33,526.90 | 286,211 |
| 2024-05-28 | 38,050.00 | 38,100.00 | 37,100.00 | 37,650.00 | 34,535.92 | 240,316 |
| 2024-05-27 | 37,000.00 | 38,150.00 | 36,950.00 | 37,650.00 | 34,535.92 | 493,152 |
| 2024-05-24 | 36,200.00 | 36,750.00 | 35,850.00 | 36,400.00 | 33,389.31 | 89,730 |
| 2024-05-23 | 36,750.00 | 37,050.00 | 36,300.00 | 36,500.00 | 33,481.04 | 110,740 |
| 2024-05-22 | 36,200.00 | 37,000.00 | 36,200.00 | 36,650.00 | 33,618.63 | 153,434 |
| 2024-05-21 | 36,300.00 | 36,600.00 | 35,900.00 | 36,150.00 | 33,159.99 | 116,585 |
| 2024-05-20 | 36,500.00 | 36,700.00 | 36,150.00 | 36,300.00 | 33,297.58 | 79,203 |
| 2024-05-17 | 36,500.00 | 36,850.00 | 36,250.00 | 36,350.00 | 33,343.45 | 93,145 |
| 2024-05-16 | 36,400.00 | 36,750.00 | 36,200.00 | 36,500.00 | 33,481.04 | 152,841 |
| 2024-05-14 | 36,150.00 | 36,200.00 | 35,650.00 | 35,900.00 | 32,930.67 | 84,560 |
| 2024-05-13 | 36,200.00 | 36,250.00 | 35,650.00 | 36,100.00 | 33,114.12 | 122,814 |
| 2024-05-10 | 36,350.00 | 36,350.00 | 35,750.00 | 35,900.00 | 32,930.67 | 75,525 |
| 2024-05-09 | 36,250.00 | 36,650.00 | 35,900.00 | 35,900.00 | 32,930.67 | 175,930 |
| 2024-05-08 | 35,400.00 | 36,150.00 | 35,400.00 | 36,150.00 | 33,159.99 | 194,843 |
| 2024-05-07 | 35,250.00 | 35,450.00 | 34,950.00 | 35,200.00 | 32,288.56 | 128,098 |
| 2024-05-03 | 35,500.00 | 35,550.00 | 34,750.00 | 34,850.00 | 31,967.51 | 77,971 |
| 2024-05-02 | 35,100.00 | 35,600.00 | 35,100.00 | 35,400.00 | 32,472.02 | 79,176 |
| 2024-04-30 | 35,600.00 | 35,650.00 | 35,100.00 | 35,250.00 | 32,334.43 | 113,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,651.0000 KRW |
| 2024-12-27 | 2,469.0000 KRW |
| 2023-12-27 | 2,158.0000 KRW |
| 2022-12-28 | 1,305.0000 KRW |
| 2021-12-29 | 1,199.0000 KRW |
| 2020-12-29 | 1,146.0000 KRW |
| 2019-12-27 | 1,920.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.