Kepco Plant S& historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	34,600.00	34,850.00	34,300.00	34,450.00	31,600.60	86,212
2024-02-05	34,750.00	34,900.00	34,400.00	34,600.00	31,738.19	147,921
2024-02-02	34,500.00	35,150.00	34,200.00	34,900.00	32,013.38	367,283
2024-02-01	33,750.00	34,500.00	33,700.00	34,000.00	31,187.82	97,334
2024-01-31	33,650.00	34,150.00	33,650.00	33,950.00	31,141.95	71,753
2024-01-30	34,150.00	34,500.00	33,800.00	33,850.00	31,050.23	79,790
2024-01-29	34,500.00	34,550.00	34,150.00	34,150.00	31,325.41	60,735
2024-01-26	34,500.00	34,650.00	34,200.00	34,400.00	31,554.73	70,048
2024-01-25	34,100.00	34,500.00	33,950.00	34,500.00	31,646.46	88,854
2024-01-24	34,050.00	34,200.00	33,800.00	34,050.00	31,233.68	67,407
2024-01-23	34,250.00	34,400.00	33,950.00	34,200.00	31,371.28	72,331
2024-01-22	33,550.00	34,350.00	33,550.00	34,200.00	31,371.28	90,993
2024-01-21	33,650.00	33,650.00	33,650.00	33,650.00	30,866.77	0
2024-01-19	33,300.00	33,850.00	33,300.00	33,650.00	30,866.77	73,263
2024-01-18	33,400.00	33,600.00	33,150.00	33,200.00	30,453.99	49,747
2024-01-17	34,000.00	34,000.00	33,100.00	33,150.00	30,408.12	112,281
2024-01-16	33,650.00	34,050.00	33,600.00	33,900.00	31,096.09	69,497
2024-01-15	33,550.00	33,900.00	33,500.00	33,900.00	31,096.09	7,327
2024-01-14	33,450.00	33,450.00	33,450.00	33,450.00	30,683.31	0
2024-01-12	33,350.00	33,550.00	33,200.00	33,450.00	30,683.31	46,130
2024-01-11	33,600.00	33,800.00	33,200.00	33,200.00	30,453.99	77,101
2024-01-10	33,500.00	33,700.00	33,400.00	33,400.00	30,637.45	58,088
2024-01-09	33,650.00	33,650.00	33,350.00	33,450.00	30,683.31	63,178
2024-01-08	33,550.00	33,550.00	33,200.00	33,400.00	30,637.45	67,244
2024-01-05	33,150.00	33,500.00	33,150.00	33,300.00	30,545.72	61,250
2024-01-04	33,350.00	33,550.00	33,050.00	33,150.00	30,408.12	99,845
2024-01-03	33,750.00	34,050.00	33,450.00	33,450.00	30,683.31	123,554
2024-01-02	33,950.00	34,150.00	33,600.00	33,850.00	31,050.23	107,328
2023-12-28	34,300.00	34,550.00	33,900.00	34,050.00	31,233.68	217,740
2023-12-27	35,000.00	35,100.00	33,850.00	34,300.00	31,463.01	242,835
2023-12-26	36,050.00	36,250.00	35,800.00	36,000.00	31,042.89	199,018
2023-12-22	35,700.00	36,000.00	35,500.00	35,750.00	30,827.31	71,424
2023-12-21	35,850.00	35,900.00	35,550.00	35,650.00	30,741.08	66,544
2023-12-20	35,800.00	35,950.00	35,650.00	35,850.00	30,913.54	65,527
2023-12-19	35,650.00	35,950.00	35,550.00	35,650.00	30,741.08	56,592
2023-12-18	35,850.00	35,900.00	35,400.00	35,900.00	30,956.66	82,129
2023-12-15	35,900.00	36,250.00	35,450.00	35,750.00	30,827.31	142,053
2023-12-14	36,400.00	36,450.00	35,700.00	36,050.00	31,086.00	143,513
2023-12-13	36,200.00	36,350.00	35,850.00	36,100.00	31,129.12	91,475
2023-12-12	36,000.00	36,350.00	35,850.00	36,200.00	31,215.35	113,452
2023-12-11	35,800.00	35,850.00	35,300.00	35,800.00	30,870.43	64,901
2023-12-08	35,950.00	36,000.00	35,350.00	35,550.00	30,654.85	91,455
2023-12-07	35,500.00	36,100.00	35,400.00	35,900.00	30,956.66	127,446
2023-12-06	35,750.00	36,000.00	35,350.00	35,850.00	30,913.54	154,718
2023-12-05	34,900.00	35,550.00	34,500.00	35,250.00	30,396.16	183,598
2023-12-04	34,500.00	35,000.00	34,350.00	34,900.00	30,094.35	105,385
2023-12-01	34,600.00	34,800.00	34,250.00	34,350.00	29,620.09	68,679
2023-11-30	34,850.00	35,000.00	34,600.00	34,800.00	30,008.12	53,721
2023-11-29	34,600.00	35,250.00	34,500.00	34,700.00	29,921.89	102,028
2023-11-28	34,950.00	35,050.00	34,550.00	34,550.00	29,792.55	75,466
2023-11-27	34,500.00	34,950.00	33,950.00	34,950.00	30,137.47	94,211
2023-11-24	34,200.00	34,450.00	34,100.00	34,400.00	29,663.20	49,599
2023-11-23	34,000.00	34,400.00	33,850.00	34,200.00	29,490.74	84,668
2023-11-22	33,900.00	34,100.00	33,800.00	34,000.00	29,318.28	56,166
2023-11-21	34,000.00	34,250.00	33,850.00	34,000.00	29,318.28	59,393
2023-11-20	33,900.00	34,250.00	33,900.00	34,000.00	29,318.28	48,479
2023-11-17	34,550.00	34,700.00	33,750.00	33,850.00	29,188.94	82,101
2023-11-16	34,900.00	34,900.00	34,400.00	34,550.00	29,792.55	51,226
2023-11-15	34,500.00	34,950.00	34,350.00	34,800.00	30,008.12	111,112
2023-11-14	34,200.00	34,300.00	33,950.00	34,200.00	29,490.74	82,073

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.