Kepco Plant S& historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	34,150.00	34,200.00	33,500.00	34,000.00	29,318.28	112,948
2023-11-12	33,950.00	33,950.00	33,950.00	33,950.00	29,275.17	0
2023-11-10	34,550.00	34,600.00	33,900.00	33,950.00	29,275.17	76,815
2023-11-09	34,900.00	35,050.00	34,450.00	34,850.00	30,051.24	97,279
2023-11-08	34,050.00	35,100.00	33,850.00	34,950.00	30,137.47	252,586
2023-11-07	33,550.00	34,000.00	33,500.00	33,850.00	29,188.94	68,728
2023-11-06	33,450.00	33,950.00	33,200.00	33,950.00	29,275.17	120,278
2023-11-03	33,400.00	33,450.00	33,100.00	33,300.00	28,714.67	62,122
2023-11-02	33,300.00	33,500.00	33,000.00	33,000.00	28,455.98	93,325
2023-11-01	32,700.00	33,050.00	32,650.00	32,950.00	28,412.86	63,301
2023-10-31	32,900.00	33,100.00	32,500.00	32,600.00	28,111.06	77,825
2023-10-30	32,600.00	32,900.00	32,500.00	32,650.00	28,154.17	44,460
2023-10-29	32,650.00	32,650.00	32,650.00	32,650.00	28,154.17	0
2023-10-27	33,500.00	33,500.00	32,650.00	32,650.00	28,154.17	105,862
2023-10-26	33,150.00	33,550.00	32,950.00	33,300.00	28,714.67	110,484
2023-10-25	33,050.00	33,750.00	32,900.00	33,550.00	28,930.25	72,222
2023-10-24	32,850.00	33,050.00	32,250.00	32,900.00	28,369.75	73,369
2023-10-23	33,450.00	33,550.00	32,650.00	32,750.00	28,240.40	81,193
2023-10-22	33,450.00	33,450.00	33,450.00	33,450.00	28,844.02	0
2023-10-20	33,450.00	33,900.00	33,200.00	33,450.00	28,844.02	82,557
2023-10-19	33,900.00	34,000.00	33,350.00	33,750.00	29,102.71	111,590
2023-10-18	33,900.00	34,450.00	33,900.00	34,300.00	29,576.97	225,284
2023-10-17	33,650.00	34,200.00	33,650.00	33,850.00	29,188.94	73,661
2023-10-16	34,200.00	34,200.00	33,400.00	33,550.00	28,930.25	107,587
2023-10-15	34,250.00	34,250.00	34,250.00	34,250.00	29,533.86	0
2023-10-13	34,350.00	35,100.00	33,900.00	34,250.00	29,533.86	366,283
2023-10-12	33,800.00	33,800.00	33,300.00	33,600.00	28,973.36	82,879
2023-10-11	33,400.00	33,750.00	33,300.00	33,500.00	28,887.13	84,442
2023-10-10	33,150.00	33,750.00	33,100.00	33,500.00	28,887.13	152,319
2023-10-06	32,400.00	33,200.00	32,200.00	32,800.00	28,283.52	71,699
2023-10-05	32,350.00	32,500.00	32,050.00	32,250.00	27,809.25	77,645
2023-10-04	32,750.00	32,750.00	32,200.00	32,300.00	27,852.37	131,203
2023-10-03	32,800.00	32,800.00	32,800.00	32,800.00	28,283.52	0
2023-09-27	32,550.00	32,950.00	32,400.00	32,800.00	28,283.52	65,272
2023-09-26	33,350.00	33,400.00	32,650.00	32,650.00	28,154.17	109,478
2023-09-25	33,650.00	33,900.00	33,100.00	33,350.00	28,757.79	59,785
2023-09-22	33,400.00	33,850.00	33,400.00	33,600.00	28,973.36	82,026
2023-09-21	33,550.00	33,950.00	33,400.00	33,500.00	28,887.13	105,697
2023-09-20	34,050.00	34,100.00	33,450.00	33,600.00	28,973.36	85,473
2023-09-19	33,950.00	34,200.00	33,550.00	34,050.00	29,361.40	324,931
2023-09-18	33,100.00	33,250.00	32,900.00	32,950.00	28,412.86	103,789
2023-09-15	33,250.00	33,450.00	33,000.00	33,100.00	28,542.21	166,382
2023-09-14	32,900.00	33,400.00	32,900.00	33,400.00	28,800.90	77,624
2023-09-13	32,800.00	33,200.00	32,700.00	32,900.00	28,369.75	85,236
2023-09-12	33,500.00	33,850.00	32,900.00	32,950.00	28,412.86	81,882
2023-09-11	33,350.00	33,950.00	33,350.00	33,650.00	29,016.48	95,863
2023-09-08	33,350.00	33,600.00	33,050.00	33,350.00	28,757.79	72,188
2023-09-07	32,650.00	33,550.00	32,400.00	33,200.00	28,628.44	159,443
2023-09-06	32,800.00	33,100.00	32,700.00	32,900.00	28,369.75	71,751
2023-09-05	32,950.00	33,200.00	32,750.00	32,800.00	28,283.52	92,711
2023-09-04	32,950.00	33,250.00	32,700.00	33,100.00	28,542.21	106,044
2023-09-03	33,100.00	33,100.00	33,100.00	33,100.00	28,542.21	0
2023-09-01	33,650.00	33,850.00	33,100.00	33,100.00	28,542.21	109,679
2023-08-31	33,750.00	34,100.00	33,350.00	33,550.00	28,930.25	99,770
2023-08-30	34,450.00	34,450.00	33,800.00	33,900.00	29,232.05	147,206
2023-08-29	34,200.00	34,250.00	33,850.00	34,050.00	29,361.40	82,523
2023-08-28	33,550.00	34,250.00	33,400.00	34,000.00	29,318.28	135,858
2023-08-25	33,700.00	33,850.00	33,150.00	33,350.00	28,757.79	114,272
2023-08-24	33,750.00	33,850.00	33,300.00	33,750.00	29,102.71	94,319
2023-08-23	33,000.00	33,700.00	32,950.00	33,400.00	28,800.90	65,735

← NewerPage 13 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.