Kepco Plant S& historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	36,550.00	36,900.00	35,200.00	35,500.00	30,611.74	203,869
2023-03-13	36,300.00	37,200.00	36,150.00	36,450.00	31,430.92	239,983
2023-03-12	36,600.00	36,600.00	36,600.00	36,600.00	31,560.27	0
2023-03-10	36,450.00	38,150.00	36,100.00	36,600.00	31,560.27	362,538
2023-03-09	36,450.00	37,850.00	36,350.00	36,750.00	31,689.61	882,560
2023-03-08	33,600.00	36,150.00	33,600.00	35,900.00	30,956.66	529,065
2023-03-07	33,750.00	34,000.00	33,400.00	33,400.00	28,800.90	112,996
2023-03-06	32,700.00	34,150.00	32,550.00	33,800.00	29,145.82	227,193
2023-03-03	32,750.00	32,800.00	32,250.00	32,550.00	28,067.94	123,455
2023-03-02	32,300.00	32,800.00	32,100.00	32,650.00	28,154.17	81,062
2023-02-28	32,500.00	32,850.00	32,150.00	32,400.00	27,938.60	97,535
2023-02-27	32,850.00	32,850.00	32,250.00	32,450.00	27,981.71	109,917
2023-02-24	33,150.00	33,550.00	33,000.00	33,050.00	28,499.09	1,235
2023-02-23	33,500.00	33,550.00	32,850.00	33,300.00	28,714.67	323
2023-02-22	33,400.00	33,750.00	33,200.00	33,500.00	28,887.13	161
2023-02-21	33,600.00	34,200.00	33,350.00	34,000.00	29,318.28	1,120
2023-02-20	33,800.00	34,000.00	33,200.00	33,750.00	29,102.71	571
2023-02-17	34,050.00	34,500.00	33,800.00	33,900.00	29,232.05	274
2023-02-16	34,700.00	35,050.00	34,200.00	34,400.00	29,663.20	2,656
2023-02-15	35,350.00	35,500.00	34,400.00	34,500.00	29,749.43	704
2023-02-14	35,050.00	35,400.00	34,700.00	34,900.00	30,094.35	1,261
2023-02-13	33,350.00	35,500.00	33,300.00	35,000.00	30,180.58	6,637
2023-02-10	32,600.00	32,900.00	32,250.00	32,700.00	28,197.29	12,523
2023-02-09	33,200.00	33,350.00	32,850.00	32,900.00	28,369.75	1,574
2023-02-08	33,050.00	33,450.00	32,950.00	33,450.00	28,844.02	484
2023-02-07	33,650.00	33,800.00	32,850.00	33,000.00	28,455.98	1,202
2023-02-06	34,000.00	34,100.00	33,400.00	34,100.00	29,404.51	891
2023-02-05	34,100.00	34,100.00	34,100.00	34,100.00	29,404.51	0
2023-02-03	34,200.00	34,350.00	33,850.00	34,100.00	29,404.51	197
2023-02-02	34,350.00	34,800.00	34,200.00	34,450.00	29,706.32	267
2023-02-01	34,600.00	34,600.00	34,150.00	34,350.00	29,620.09	73
2023-01-31	34,650.00	34,750.00	34,150.00	34,600.00	29,835.66	381
2023-01-30	34,450.00	34,800.00	34,200.00	34,250.00	29,533.86	116
2023-01-29	34,550.00	34,550.00	34,550.00	34,550.00	29,792.55	0
2023-01-27	34,400.00	34,850.00	34,250.00	34,550.00	29,792.55	306
2023-01-26	34,150.00	34,450.00	34,000.00	34,350.00	29,620.09	316
2023-01-25	34,200.00	34,400.00	34,050.00	34,250.00	29,533.86	439
2023-01-20	33,700.00	34,250.00	33,650.00	34,150.00	29,447.63	63,572
2023-01-19	33,500.00	33,950.00	33,400.00	33,900.00	29,232.05	73,071
2023-01-18	33,800.00	33,850.00	32,950.00	33,450.00	28,844.02	123,830
2023-01-17	34,100.00	34,450.00	33,800.00	33,800.00	29,145.82	77,938
2023-01-16	35,400.00	35,400.00	33,850.00	34,100.00	29,404.51	211,370
2023-01-13	34,700.00	34,850.00	34,350.00	34,650.00	29,878.78	99,010
2023-01-12	34,400.00	35,050.00	34,100.00	34,350.00	29,620.09	158,235
2023-01-11	34,500.00	34,800.00	33,850.00	34,000.00	29,318.28	124,710
2023-01-10	33,400.00	34,450.00	33,300.00	34,300.00	29,576.97	172,510
2023-01-09	32,350.00	33,250.00	32,350.00	33,000.00	28,455.98	88,717
2023-01-08	32,350.00	32,350.00	32,350.00	32,350.00	27,895.48	0
2023-01-06	32,000.00	32,700.00	31,800.00	32,350.00	27,895.48	112,393
2023-01-05	31,900.00	32,550.00	31,900.00	32,350.00	27,895.48	69,733
2023-01-04	31,300.00	32,050.00	30,600.00	31,900.00	27,507.45	152,701
2023-01-03	31,600.00	32,400.00	30,850.00	31,750.00	27,378.10	145,392
2023-01-02	33,450.00	33,450.00	31,900.00	31,900.00	27,507.45	136,221
2022-12-29	34,600.00	34,650.00	33,200.00	33,200.00	28,628.44	167,668
2022-12-28	34,600.00	35,500.00	34,550.00	34,800.00	30,008.12	185,181
2022-12-27	35,000.00	35,400.00	34,950.00	35,200.00	29,227.74	159,862
2022-12-26	35,050.00	35,250.00	34,550.00	34,800.00	28,895.61	101,808
2022-12-23	35,050.00	35,450.00	34,900.00	35,050.00	29,103.19	115,111
2022-12-22	34,850.00	35,400.00	34,750.00	35,300.00	29,310.77	102,226
2022-12-21	34,950.00	35,200.00	34,200.00	34,700.00	28,812.57	129,793

← NewerPage 16 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.