Kepco Plant S& historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	34,950.00	35,200.00	34,200.00	34,700.00	28,812.57	129,793
2022-12-20	34,450.00	35,450.00	34,450.00	35,100.00	29,144.71	128,263
2022-12-19	35,100.00	35,550.00	34,500.00	34,550.00	28,688.02	76,921
2022-12-18	35,300.00	35,300.00	35,300.00	35,300.00	29,310.77	0
2022-12-16	34,800.00	35,450.00	34,550.00	35,300.00	29,310.77	184,034
2022-12-15	34,600.00	35,500.00	34,450.00	35,200.00	29,227.74	345,508
2022-12-14	34,200.00	34,300.00	33,800.00	34,100.00	28,314.37	57,969
2022-12-13	34,150.00	34,800.00	33,550.00	33,800.00	28,065.27	158,580
2022-12-12	33,400.00	34,100.00	33,400.00	33,900.00	28,148.31	96,928
2022-12-09	33,850.00	34,050.00	33,450.00	33,850.00	28,106.79	79,126
2022-12-08	33,050.00	33,800.00	32,700.00	33,400.00	27,733.14	145,448
2022-12-07	33,000.00	33,600.00	32,900.00	33,300.00	27,650.11	51,139
2022-12-06	33,800.00	33,850.00	33,100.00	33,100.00	27,484.04	77,669
2022-12-05	34,300.00	34,600.00	33,700.00	33,950.00	28,189.82	76,208
2022-12-02	34,950.00	34,950.00	34,150.00	34,250.00	28,438.92	72,082
2022-12-01	34,800.00	35,200.00	34,600.00	34,850.00	28,937.12	124,496
2022-11-30	33,900.00	34,850.00	33,850.00	34,500.00	28,646.51	140,970
2022-11-29	34,100.00	34,250.00	33,750.00	34,050.00	28,272.86	72,694
2022-11-28	35,000.00	35,000.00	33,900.00	34,200.00	28,397.41	93,010
2022-11-25	35,000.00	35,250.00	34,700.00	34,750.00	28,854.09	60,690
2022-11-24	34,900.00	35,050.00	34,500.00	34,900.00	28,978.64	74,018
2022-11-23	34,600.00	34,850.00	34,200.00	34,750.00	28,854.09	94,243
2022-11-22	34,000.00	34,750.00	33,800.00	34,350.00	28,521.96	147,794
2022-11-21	33,550.00	34,300.00	33,300.00	34,000.00	28,231.34	147,651
2022-11-18	34,300.00	34,350.00	33,800.00	33,800.00	28,065.27	96,049
2022-11-17	34,850.00	35,100.00	34,000.00	34,000.00	28,231.34	142,732
2022-11-16	34,850.00	35,400.00	33,850.00	34,800.00	28,895.61	240,774
2022-11-15	34,900.00	35,300.00	34,650.00	34,750.00	28,854.09	144,548
2022-11-14	34,400.00	35,150.00	34,150.00	34,550.00	28,688.02	176,477
2022-11-13	34,350.00	34,350.00	34,350.00	34,350.00	28,521.96	0
2022-11-11	34,150.00	34,750.00	34,100.00	34,350.00	28,521.96	196,970
2022-11-10	33,650.00	34,500.00	33,600.00	33,800.00	28,065.27	196,236
2022-11-09	33,800.00	34,350.00	33,650.00	34,050.00	28,272.86	206,606
2022-11-08	33,350.00	33,850.00	32,950.00	33,650.00	27,940.72	171,462
2022-11-07	33,050.00	33,600.00	32,500.00	33,350.00	27,691.62	202,566
2022-11-06	32,700.00	32,700.00	32,700.00	32,700.00	27,151.91	0
2022-11-04	32,100.00	33,100.00	32,050.00	32,700.00	27,151.91	204,995
2022-11-03	31,650.00	33,850.00	31,550.00	32,450.00	26,944.32	640,857
2022-11-02	34,800.00	34,850.00	32,300.00	32,350.00	26,861.29	717,684
2022-11-01	34,000.00	37,950.00	33,050.00	35,650.00	29,601.39	1,983,761
2022-10-31	31,950.00	32,150.00	31,100.00	31,900.00	26,487.64	178,759
2022-10-30	32,550.00	32,550.00	32,550.00	32,550.00	27,027.36	0
2022-10-28	32,400.00	33,100.00	32,300.00	32,550.00	27,027.36	95,632
2022-10-27	31,850.00	32,550.00	31,750.00	32,400.00	26,902.81	110,297
2022-10-26	31,550.00	32,500.00	31,400.00	31,800.00	26,404.61	162,888
2022-10-25	31,550.00	31,950.00	30,850.00	31,550.00	26,197.02	232,943
2022-10-24	32,050.00	32,500.00	31,550.00	32,150.00	26,695.22	173,372
2022-10-23	31,700.00	31,700.00	31,700.00	31,700.00	26,321.57	0
2022-10-21	33,100.00	33,200.00	31,700.00	31,700.00	26,321.57	196,088
2022-10-20	32,000.00	33,550.00	31,900.00	32,900.00	27,317.97	528,716
2022-10-19	31,550.00	32,350.00	31,250.00	31,300.00	25,989.44	135,645
2022-10-18	31,000.00	31,750.00	30,650.00	31,550.00	26,197.02	145,014
2022-10-17	30,400.00	30,750.00	29,600.00	30,600.00	25,408.21	119,125
2022-10-14	30,550.00	30,900.00	30,350.00	30,750.00	25,532.76	123,409
2022-10-13	31,450.00	31,450.00	30,000.00	30,050.00	24,951.52	235,944
2022-10-12	30,750.00	31,450.00	30,750.00	31,450.00	26,113.99	154,061
2022-10-11	32,650.00	32,700.00	30,900.00	31,150.00	25,864.89	209,380
2022-10-07	34,100.00	34,150.00	33,100.00	33,150.00	27,525.56	307,165
2022-10-06	34,050.00	34,900.00	33,900.00	34,450.00	28,604.99	173,378
2022-10-05	36,000.00	36,000.00	33,550.00	34,000.00	28,231.34	268,335

← NewerPage 17 of 22 · 1,281 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.