Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 34,900.00 | 35,350.00 | 34,600.00 | 34,700.00 | 28,812.57 | 142,083 |
| 2022-09-29 | 35,300.00 | 35,900.00 | 35,000.00 | 35,150.00 | 29,186.22 | 155,638 |
| 2022-09-28 | 34,650.00 | 36,400.00 | 34,650.00 | 34,950.00 | 29,020.16 | 240,420 |
| 2022-09-27 | 34,500.00 | 35,550.00 | 34,500.00 | 35,450.00 | 29,435.32 | 186,870 |
| 2022-09-26 | 35,600.00 | 35,950.00 | 34,450.00 | 34,650.00 | 28,771.06 | 227,795 |
| 2022-09-23 | 37,800.00 | 37,800.00 | 36,200.00 | 36,250.00 | 30,099.59 | 127,112 |
| 2022-09-22 | 36,950.00 | 37,300.00 | 36,400.00 | 37,300.00 | 30,971.44 | 130,483 |
| 2022-09-21 | 37,350.00 | 38,100.00 | 36,950.00 | 37,150.00 | 30,846.89 | 132,141 |
| 2022-09-20 | 36,300.00 | 37,450.00 | 36,200.00 | 37,450.00 | 31,095.99 | 170,030 |
| 2022-09-19 | 36,950.00 | 37,250.00 | 35,900.00 | 36,050.00 | 29,933.52 | 244,199 |
| 2022-09-16 | 37,250.00 | 37,300.00 | 36,750.00 | 37,300.00 | 30,971.44 | 167,241 |
| 2022-09-15 | 37,150.00 | 37,700.00 | 36,850.00 | 37,300.00 | 30,971.44 | 144,194 |
| 2022-09-14 | 37,100.00 | 37,350.00 | 36,800.00 | 37,050.00 | 30,763.86 | 222,006 |
| 2022-09-13 | 38,450.00 | 38,800.00 | 38,050.00 | 38,100.00 | 31,635.71 | 228,938 |
| 2022-09-08 | 38,800.00 | 38,850.00 | 38,050.00 | 38,150.00 | 31,677.22 | 138,492 |
| 2022-09-07 | 39,150.00 | 39,150.00 | 37,950.00 | 38,200.00 | 31,718.74 | 204,737 |
| 2022-09-06 | 39,050.00 | 39,600.00 | 39,000.00 | 39,300.00 | 32,632.11 | 110,615 |
| 2022-09-05 | 39,100.00 | 39,650.00 | 38,650.00 | 38,750.00 | 32,175.42 | 166,494 |
| 2022-09-04 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 32,466.04 | 0 |
| 2022-09-02 | 39,550.00 | 40,000.00 | 38,800.00 | 39,100.00 | 32,466.04 | 214,066 |
| 2022-09-01 | 41,350.00 | 41,500.00 | 39,400.00 | 39,400.00 | 32,715.14 | 320,635 |
| 2022-08-31 | 41,250.00 | 42,050.00 | 40,800.00 | 41,350.00 | 34,334.29 | 284,019 |
| 2022-08-30 | 41,000.00 | 42,100.00 | 41,000.00 | 41,200.00 | 34,209.74 | 288,003 |
| 2022-08-29 | 40,600.00 | 41,500.00 | 40,300.00 | 40,900.00 | 33,960.64 | 371,462 |
| 2022-08-28 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 34,707.94 | 0 |
| 2022-08-26 | 44,050.00 | 44,150.00 | 41,600.00 | 41,800.00 | 34,707.94 | 683,331 |
| 2022-08-25 | 43,100.00 | 43,650.00 | 42,600.00 | 43,550.00 | 36,161.03 | 368,969 |
| 2022-08-24 | 42,850.00 | 43,150.00 | 42,100.00 | 43,000.00 | 35,704.34 | 308,242 |
| 2022-08-23 | 41,850.00 | 43,000.00 | 41,800.00 | 42,800.00 | 35,538.28 | 362,833 |
| 2022-08-22 | 41,500.00 | 42,500.00 | 41,350.00 | 42,000.00 | 34,874.01 | 182,342 |
| 2022-08-21 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 34,790.97 | 0 |
| 2022-08-19 | 42,450.00 | 42,850.00 | 41,850.00 | 41,900.00 | 34,790.97 | 300,962 |
| 2022-08-18 | 41,450.00 | 42,150.00 | 41,250.00 | 42,000.00 | 34,874.01 | 291,865 |
| 2022-08-17 | 41,700.00 | 42,350.00 | 41,300.00 | 41,450.00 | 34,417.32 | 231,993 |
| 2022-08-16 | 42,000.00 | 42,600.00 | 41,300.00 | 41,950.00 | 34,832.49 | 290,851 |
| 2022-08-15 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 34,707.94 | 0 |
| 2022-08-12 | 41,650.00 | 42,800.00 | 41,200.00 | 41,800.00 | 34,707.94 | 313,429 |
| 2022-08-11 | 42,000.00 | 42,150.00 | 41,350.00 | 41,650.00 | 34,583.39 | 352,798 |
| 2022-08-10 | 39,950.00 | 42,100.00 | 39,800.00 | 41,650.00 | 34,583.39 | 811,826 |
| 2022-08-09 | 39,800.00 | 40,000.00 | 39,250.00 | 39,950.00 | 33,171.82 | 253,646 |
| 2022-08-08 | 38,800.00 | 39,650.00 | 38,450.00 | 39,600.00 | 32,881.21 | 187,853 |
| 2022-08-05 | 38,400.00 | 39,000.00 | 38,200.00 | 38,800.00 | 32,216.94 | 129,400 |
| 2022-08-04 | 38,650.00 | 38,750.00 | 38,200.00 | 38,300.00 | 31,801.77 | 128,524 |
| 2022-08-03 | 38,350.00 | 38,950.00 | 38,150.00 | 38,550.00 | 32,009.36 | 113,921 |
| 2022-08-02 | 38,950.00 | 39,400.00 | 38,500.00 | 38,550.00 | 32,009.36 | 233,540 |
| 2022-08-01 | 38,250.00 | 39,100.00 | 38,150.00 | 38,900.00 | 32,299.97 | 161,629 |
| 2022-07-29 | 38,100.00 | 38,600.00 | 37,750.00 | 38,250.00 | 31,760.26 | 193,954 |
| 2022-07-28 | 37,850.00 | 38,050.00 | 37,600.00 | 37,750.00 | 31,345.09 | 100,235 |
| 2022-07-27 | 36,850.00 | 38,050.00 | 36,500.00 | 37,700.00 | 31,303.57 | 215,362 |
| 2022-07-26 | 36,750.00 | 37,350.00 | 36,500.00 | 36,800.00 | 30,556.27 | 171,942 |
| 2022-07-25 | 36,550.00 | 36,550.00 | 36,100.00 | 36,400.00 | 30,224.14 | 75,228 |
| 2022-07-22 | 36,550.00 | 36,700.00 | 35,900.00 | 36,550.00 | 30,348.69 | 197,907 |
| 2022-07-21 | 37,200.00 | 37,600.00 | 36,550.00 | 36,550.00 | 30,348.69 | 228,154 |
| 2022-07-20 | 37,500.00 | 37,600.00 | 37,050.00 | 37,300.00 | 30,971.44 | 109,418 |
| 2022-07-19 | 37,400.00 | 37,850.00 | 37,050.00 | 37,200.00 | 30,888.41 | 90,568 |
| 2022-07-18 | 36,900.00 | 37,500.00 | 36,800.00 | 37,400.00 | 31,054.47 | 142,974 |
| 2022-07-15 | 37,650.00 | 37,800.00 | 36,550.00 | 36,900.00 | 30,639.31 | 155,672 |
| 2022-07-14 | 37,400.00 | 38,100.00 | 37,150.00 | 37,550.00 | 31,179.02 | 156,404 |
| 2022-07-13 | 38,400.00 | 38,450.00 | 37,000.00 | 37,700.00 | 31,303.57 | 208,525 |
| 2022-07-12 | 38,200.00 | 38,400.00 | 37,600.00 | 38,250.00 | 31,760.26 | 121,496 |
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.