Kepco Plant S& historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	33,000.00	33,700.00	32,950.00	33,400.00	28,800.90	65,735
2023-08-22	33,000.00	33,500.00	32,900.00	33,300.00	28,714.67	55,766
2023-08-21	32,850.00	33,550.00	32,850.00	33,100.00	28,542.21	75,153
2023-08-20	32,850.00	32,850.00	32,850.00	32,850.00	28,326.63	0
2023-08-18	32,850.00	33,150.00	32,500.00	32,850.00	28,326.63	147,540
2023-08-17	32,900.00	33,450.00	32,700.00	33,350.00	28,757.79	120,979
2023-08-16	33,250.00	33,500.00	32,900.00	33,200.00	28,628.44	151,656
2023-08-15	33,600.00	33,600.00	33,600.00	33,600.00	28,973.36	0
2023-08-14	33,950.00	34,050.00	33,300.00	33,600.00	28,973.36	99,965
2023-08-11	33,500.00	34,150.00	33,400.00	33,950.00	29,275.17	155,157
2023-08-10	33,650.00	34,050.00	33,400.00	33,500.00	28,887.13	150,756
2023-08-09	33,350.00	33,950.00	33,150.00	33,800.00	29,145.82	129,964
2023-08-08	34,050.00	34,150.00	33,350.00	33,500.00	28,887.13	117,977
2023-08-07	34,300.00	34,900.00	33,700.00	34,000.00	29,318.28	176,802
2023-08-04	33,600.00	34,450.00	33,300.00	34,150.00	29,447.63	120,847
2023-08-03	34,250.00	34,250.00	33,200.00	33,300.00	28,714.67	111,425
2023-08-02	33,900.00	34,600.00	33,400.00	33,900.00	29,232.05	207,086
2023-08-01	33,950.00	34,050.00	33,600.00	33,850.00	29,188.94	126,824
2023-07-31	33,600.00	34,000.00	33,300.00	33,800.00	29,145.82	178,821
2023-07-28	32,650.00	33,450.00	32,650.00	33,050.00	28,499.09	86,326
2023-07-27	32,200.00	33,200.00	32,200.00	32,950.00	28,412.86	101,046
2023-07-26	33,000.00	33,100.00	31,650.00	32,250.00	27,809.25	206,529
2023-07-25	32,950.00	33,400.00	32,950.00	33,150.00	28,585.32	103,117
2023-07-24	33,300.00	33,400.00	32,800.00	33,250.00	28,671.56	126,073
2023-07-21	32,700.00	33,200.00	32,650.00	33,000.00	28,455.98	66,959
2023-07-20	32,650.00	33,150.00	32,250.00	32,900.00	28,369.75	105,487
2023-07-19	32,600.00	32,850.00	32,350.00	32,600.00	28,111.06	112,300
2023-07-18	33,450.00	33,500.00	32,550.00	32,600.00	28,111.06	104,551
2023-07-17	33,100.00	33,500.00	32,850.00	33,250.00	28,671.56	111,692
2023-07-16	33,400.00	33,400.00	33,400.00	33,400.00	28,800.90	0
2023-07-14	34,150.00	34,150.00	32,950.00	33,400.00	28,800.90	191,215
2023-07-13	33,600.00	34,600.00	33,600.00	34,200.00	29,490.74	211,248
2023-07-12	34,350.00	34,450.00	33,550.00	33,600.00	28,973.36	160,878
2023-07-11	32,750.00	34,650.00	32,650.00	34,350.00	29,620.09	586,191
2023-07-10	32,000.00	32,600.00	31,950.00	32,400.00	27,938.60	101,707
2023-07-09	31,950.00	31,950.00	31,950.00	31,950.00	27,550.56	0
2023-07-07	31,450.00	32,250.00	31,250.00	31,950.00	27,550.56	140,458
2023-07-06	32,300.00	32,300.00	31,550.00	31,700.00	27,334.99	186,118
2023-07-05	32,700.00	32,900.00	32,000.00	32,200.00	27,766.14	256,382
2023-07-04	33,000.00	33,050.00	32,600.00	32,700.00	28,197.29	153,591
2023-07-03	33,400.00	33,450.00	32,850.00	33,000.00	28,455.98	189,133
2023-06-30	32,750.00	33,400.00	32,550.00	33,350.00	28,757.79	109,202
2023-06-29	33,200.00	33,250.00	32,750.00	32,750.00	28,240.40	84,430
2023-06-28	33,650.00	33,700.00	32,950.00	33,200.00	28,628.44	85,491
2023-06-27	33,150.00	33,550.00	32,850.00	33,500.00	28,887.13	93,034
2023-06-26	32,600.00	33,300.00	32,550.00	33,000.00	28,455.98	53,839
2023-06-23	33,300.00	33,450.00	32,750.00	32,800.00	28,283.52	125,604
2023-06-22	33,750.00	33,750.00	33,200.00	33,350.00	28,757.79	108,430
2023-06-21	34,800.00	34,950.00	33,650.00	33,850.00	29,188.94	155,321
2023-06-20	34,000.00	34,700.00	33,850.00	34,050.00	29,361.40	197,462
2023-06-19	33,700.00	34,350.00	33,700.00	34,000.00	29,318.28	117,194
2023-06-16	33,650.00	33,850.00	33,400.00	33,700.00	29,059.59	145,217
2023-06-15	33,800.00	33,800.00	33,150.00	33,400.00	28,800.90	163,081
2023-06-14	34,300.00	34,300.00	33,200.00	33,600.00	28,973.36	218,932
2023-06-13	34,500.00	34,700.00	34,150.00	34,200.00	29,490.74	113,891
2023-06-12	35,750.00	36,000.00	34,150.00	34,200.00	29,490.74	252,223
2023-06-11	35,850.00	35,850.00	35,850.00	35,850.00	30,913.54	0
2023-06-09	35,150.00	36,000.00	35,000.00	35,850.00	30,913.54	177,479
2023-06-08	34,750.00	35,250.00	34,750.00	35,050.00	30,223.70	153,107
2023-06-07	34,800.00	35,000.00	34,600.00	34,900.00	30,094.35	69,151

← NewerPage 14 of 22 · 1,285 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.