Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34,950.00 | 35,900.00 | 34,950.00 | 35,400.00 | 32,472.02 | 149,409 |
| 2024-04-26 | 34,500.00 | 34,950.00 | 34,250.00 | 34,850.00 | 31,967.51 | 101,776 |
| 2024-04-25 | 34,200.00 | 34,800.00 | 34,150.00 | 34,350.00 | 31,508.87 | 77,445 |
| 2024-04-24 | 34,500.00 | 34,550.00 | 34,100.00 | 34,300.00 | 31,463.01 | 90,269 |
| 2024-04-23 | 34,050.00 | 34,400.00 | 33,850.00 | 34,200.00 | 31,371.28 | 57,115 |
| 2024-04-22 | 33,650.00 | 34,300.00 | 33,600.00 | 34,200.00 | 31,371.28 | 95,163 |
| 2024-04-19 | 33,450.00 | 33,700.00 | 33,000.00 | 33,300.00 | 30,545.72 | 133,839 |
| 2024-04-18 | 33,300.00 | 33,800.00 | 33,150.00 | 33,700.00 | 30,912.63 | 77,260 |
| 2024-04-17 | 34,000.00 | 34,250.00 | 32,950.00 | 33,100.00 | 30,362.26 | 238,791 |
| 2024-04-16 | 34,100.00 | 34,250.00 | 33,800.00 | 34,150.00 | 31,325.41 | 113,193 |
| 2024-04-15 | 33,850.00 | 34,450.00 | 33,700.00 | 34,350.00 | 31,508.87 | 106,788 |
| 2024-04-12 | 34,350.00 | 34,950.00 | 33,750.00 | 33,850.00 | 31,050.23 | 226,773 |
| 2024-04-11 | 34,750.00 | 34,750.00 | 33,650.00 | 34,250.00 | 31,417.14 | 310,006 |
| 2024-04-09 | 36,100.00 | 36,200.00 | 35,250.00 | 35,300.00 | 32,380.29 | 97,940 |
| 2024-04-08 | 35,900.00 | 36,400.00 | 35,350.00 | 35,800.00 | 32,838.94 | 96,436 |
| 2024-04-05 | 35,050.00 | 36,050.00 | 35,050.00 | 35,800.00 | 32,838.94 | 111,093 |
| 2024-04-04 | 35,600.00 | 35,750.00 | 35,300.00 | 35,400.00 | 32,472.02 | 64,262 |
| 2024-04-03 | 35,600.00 | 35,650.00 | 35,050.00 | 35,350.00 | 32,426.16 | 114,543 |
| 2024-04-02 | 36,250.00 | 36,400.00 | 35,600.00 | 35,600.00 | 32,655.48 | 146,250 |
| 2024-04-01 | 35,850.00 | 36,350.00 | 35,700.00 | 36,300.00 | 33,297.58 | 67,717 |
| 2024-03-29 | 36,500.00 | 36,500.00 | 35,550.00 | 35,650.00 | 32,701.34 | 136,366 |
| 2024-03-28 | 36,700.00 | 37,100.00 | 36,050.00 | 36,300.00 | 33,297.58 | 157,841 |
| 2024-03-27 | 35,600.00 | 36,500.00 | 35,550.00 | 36,400.00 | 33,389.31 | 142,271 |
| 2024-03-26 | 36,450.00 | 36,750.00 | 35,650.00 | 35,800.00 | 32,838.94 | 178,164 |
| 2024-03-25 | 36,300.00 | 36,450.00 | 36,200.00 | 36,450.00 | 33,435.18 | 76,609 |
| 2024-03-22 | 36,400.00 | 36,750.00 | 36,200.00 | 36,300.00 | 33,297.58 | 73,612 |
| 2024-03-21 | 36,400.00 | 36,850.00 | 36,100.00 | 36,600.00 | 33,572.77 | 160,512 |
| 2024-03-20 | 36,200.00 | 36,400.00 | 35,750.00 | 35,900.00 | 32,930.67 | 106,341 |
| 2024-03-19 | 36,700.00 | 37,150.00 | 35,900.00 | 35,950.00 | 32,976.53 | 179,195 |
| 2024-03-18 | 37,200.00 | 37,350.00 | 36,500.00 | 36,650.00 | 33,618.63 | 144,786 |
| 2024-03-17 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 34,214.87 | 106 |
| 2024-03-15 | 38,050.00 | 38,050.00 | 37,150.00 | 37,300.00 | 34,214.87 | 157,968 |
| 2024-03-14 | 37,900.00 | 38,950.00 | 37,800.00 | 37,800.00 | 34,673.52 | 311,648 |
| 2024-03-13 | 37,400.00 | 38,300.00 | 37,250.00 | 37,500.00 | 34,398.33 | 138,758 |
| 2024-03-12 | 37,700.00 | 38,050.00 | 37,050.00 | 37,400.00 | 34,306.60 | 94,751 |
| 2024-03-11 | 37,000.00 | 38,700.00 | 36,700.00 | 37,550.00 | 34,444.19 | 174,025 |
| 2024-03-10 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 33,939.68 | 0 |
| 2024-03-08 | 37,900.00 | 38,000.00 | 36,600.00 | 37,000.00 | 33,939.68 | 168,692 |
| 2024-03-07 | 38,600.00 | 38,950.00 | 37,400.00 | 37,500.00 | 34,398.33 | 192,518 |
| 2024-03-06 | 37,650.00 | 39,150.00 | 37,550.00 | 38,400.00 | 35,223.89 | 233,342 |
| 2024-03-05 | 37,500.00 | 38,200.00 | 37,250.00 | 37,650.00 | 34,535.92 | 138,783 |
| 2024-03-04 | 37,500.00 | 37,600.00 | 36,850.00 | 37,150.00 | 34,077.28 | 109,743 |
| 2024-03-03 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 34,123.14 | 0 |
| 2024-02-29 | 37,250.00 | 37,700.00 | 37,100.00 | 37,200.00 | 34,123.14 | 102,333 |
| 2024-02-28 | 37,150.00 | 37,600.00 | 36,750.00 | 37,250.00 | 34,169.01 | 142,570 |
| 2024-02-27 | 37,750.00 | 37,800.00 | 36,900.00 | 37,150.00 | 34,077.28 | 105,790 |
| 2024-02-26 | 37,950.00 | 38,250.00 | 37,400.00 | 37,450.00 | 34,352.46 | 115,120 |
| 2024-02-25 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 34,444.19 | 0 |
| 2024-02-23 | 37,900.00 | 38,750.00 | 37,550.00 | 37,550.00 | 34,444.19 | 151,974 |
| 2024-02-22 | 37,650.00 | 37,800.00 | 36,850.00 | 37,600.00 | 34,490.06 | 171,158 |
| 2024-02-21 | 37,750.00 | 38,150.00 | 37,250.00 | 37,450.00 | 34,352.46 | 205,225 |
| 2024-02-20 | 38,500.00 | 38,500.00 | 37,650.00 | 37,850.00 | 34,719.38 | 330,605 |
| 2024-02-19 | 36,250.00 | 39,500.00 | 36,200.00 | 38,950.00 | 35,728.40 | 909,035 |
| 2024-02-18 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 33,022.40 | 0 |
| 2024-02-16 | 35,950.00 | 36,050.00 | 35,400.00 | 36,000.00 | 33,022.40 | 164,706 |
| 2024-02-15 | 34,600.00 | 36,150.00 | 34,500.00 | 35,850.00 | 32,884.80 | 656,681 |
| 2024-02-14 | 34,300.00 | 34,300.00 | 33,950.00 | 34,050.00 | 31,233.68 | 125,710 |
| 2024-02-13 | 34,350.00 | 34,700.00 | 34,250.00 | 34,500.00 | 31,646.46 | 103,265 |
| 2024-02-08 | 34,650.00 | 34,700.00 | 34,000.00 | 34,200.00 | 31,371.28 | 144,561 |
| 2024-02-07 | 34,750.00 | 34,750.00 | 34,400.00 | 34,550.00 | 31,692.33 | 178,853 |
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.