Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 38,250.00 | 38,750.00 | 37,550.00 | 38,250.00 | 31,760.26 | 172,796 |
| 2022-07-10 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 31,801.77 | 0 |
| 2022-07-08 | 39,450.00 | 39,450.00 | 38,300.00 | 38,300.00 | 31,801.77 | 220,947 |
| 2022-07-07 | 38,400.00 | 39,500.00 | 37,850.00 | 38,900.00 | 32,299.97 | 487,339 |
| 2022-07-06 | 38,600.00 | 39,200.00 | 37,250.00 | 37,400.00 | 31,054.47 | 266,146 |
| 2022-07-05 | 38,700.00 | 38,700.00 | 37,200.00 | 38,450.00 | 31,926.32 | 198,082 |
| 2022-07-04 | 39,300.00 | 39,350.00 | 37,150.00 | 38,050.00 | 31,594.19 | 316,837 |
| 2022-07-03 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 32,175.42 | 0 |
| 2022-07-01 | 38,500.00 | 39,450.00 | 38,000.00 | 38,750.00 | 32,175.42 | 335,052 |
| 2022-06-30 | 39,550.00 | 39,600.00 | 38,400.00 | 38,400.00 | 31,884.81 | 365,606 |
| 2022-06-29 | 37,200.00 | 39,800.00 | 37,150.00 | 39,250.00 | 32,590.59 | 703,592 |
| 2022-06-28 | 37,100.00 | 38,000.00 | 36,650.00 | 37,550.00 | 31,179.02 | 413,725 |
| 2022-06-27 | 35,700.00 | 37,400.00 | 35,300.00 | 37,050.00 | 30,763.86 | 409,475 |
| 2022-06-24 | 33,300.00 | 35,350.00 | 33,300.00 | 35,300.00 | 29,310.77 | 230,517 |
| 2022-06-23 | 34,400.00 | 35,150.00 | 33,400.00 | 33,550.00 | 27,857.69 | 384,184 |
| 2022-06-22 | 35,300.00 | 35,550.00 | 33,750.00 | 33,900.00 | 28,148.31 | 271,650 |
| 2022-06-21 | 36,000.00 | 36,300.00 | 35,000.00 | 35,050.00 | 29,103.19 | 252,065 |
| 2022-06-20 | 36,150.00 | 36,900.00 | 35,450.00 | 35,950.00 | 29,850.49 | 244,428 |
| 2022-06-17 | 34,500.00 | 36,200.00 | 34,150.00 | 35,900.00 | 29,808.97 | 226,741 |
| 2022-06-16 | 35,550.00 | 36,350.00 | 35,150.00 | 35,150.00 | 29,186.22 | 209,966 |
| 2022-06-15 | 35,250.00 | 35,700.00 | 34,850.00 | 35,100.00 | 29,144.71 | 156,232 |
| 2022-06-14 | 34,750.00 | 35,900.00 | 34,600.00 | 35,600.00 | 29,559.87 | 233,664 |
| 2022-06-13 | 36,250.00 | 36,700.00 | 35,550.00 | 35,550.00 | 29,518.36 | 180,267 |
| 2022-06-10 | 36,900.00 | 37,500.00 | 36,450.00 | 37,000.00 | 30,722.34 | 155,692 |
| 2022-06-09 | 37,300.00 | 37,550.00 | 36,750.00 | 37,050.00 | 30,763.86 | 150,479 |
| 2022-06-08 | 37,350.00 | 38,150.00 | 37,300.00 | 37,400.00 | 31,054.47 | 199,428 |
| 2022-06-07 | 37,200.00 | 37,350.00 | 36,750.00 | 37,250.00 | 30,929.92 | 138,448 |
| 2022-06-06 | 37,350.00 | 37,350.00 | 37,350.00 | 37,350.00 | 31,012.96 | 0 |
| 2022-06-03 | 37,450.00 | 37,500.00 | 37,100.00 | 37,350.00 | 31,012.96 | 109,334 |
| 2022-06-02 | 37,900.00 | 37,900.00 | 37,000.00 | 37,200.00 | 30,888.41 | 151,609 |
| 2022-05-31 | 37,350.00 | 37,800.00 | 37,200.00 | 37,550.00 | 31,179.02 | 137,845 |
| 2022-05-30 | 37,850.00 | 38,150.00 | 37,300.00 | 37,300.00 | 30,971.44 | 137,631 |
| 2022-05-27 | 36,850.00 | 37,700.00 | 36,850.00 | 37,650.00 | 31,262.06 | 136,988 |
| 2022-05-26 | 36,700.00 | 37,200.00 | 36,700.00 | 36,750.00 | 30,514.76 | 96,958 |
| 2022-05-25 | 36,850.00 | 37,000.00 | 36,450.00 | 36,700.00 | 30,473.24 | 87,554 |
| 2022-05-24 | 37,150.00 | 37,750.00 | 36,550.00 | 36,800.00 | 30,556.27 | 182,422 |
| 2022-05-23 | 38,450.00 | 38,500.00 | 36,800.00 | 36,900.00 | 30,639.31 | 262,805 |
| 2022-05-20 | 36,450.00 | 37,500.00 | 36,200.00 | 37,500.00 | 31,137.51 | 410,774 |
| 2022-05-19 | 35,200.00 | 35,700.00 | 34,900.00 | 35,450.00 | 29,435.32 | 266,502 |
| 2022-05-18 | 37,100.00 | 37,150.00 | 36,100.00 | 36,200.00 | 30,058.07 | 218,744 |
| 2022-05-17 | 36,800.00 | 37,350.00 | 36,650.00 | 36,950.00 | 30,680.82 | 130,804 |
| 2022-05-16 | 37,050.00 | 37,450.00 | 36,450.00 | 36,800.00 | 30,556.27 | 183,294 |
| 2022-05-15 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 30,556.27 | 0 |
| 2022-05-13 | 36,200.00 | 36,950.00 | 36,050.00 | 36,800.00 | 30,556.27 | 185,917 |
| 2022-05-12 | 37,200.00 | 37,450.00 | 36,100.00 | 36,200.00 | 30,058.07 | 376,547 |
| 2022-05-11 | 38,400.00 | 38,400.00 | 37,150.00 | 37,350.00 | 31,012.96 | 226,696 |
| 2022-05-10 | 38,150.00 | 38,850.00 | 37,800.00 | 38,400.00 | 31,884.81 | 207,875 |
| 2022-05-09 | 39,450.00 | 39,850.00 | 38,500.00 | 38,850.00 | 32,258.46 | 349,699 |
| 2022-05-08 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | 32,756.66 | 0 |
| 2022-05-06 | 39,350.00 | 39,700.00 | 39,000.00 | 39,450.00 | 32,756.66 | 237,020 |
| 2022-05-05 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 32,715.14 | 0 |
| 2022-05-04 | 39,050.00 | 40,150.00 | 38,850.00 | 39,400.00 | 32,715.14 | 491,288 |
| 2022-05-03 | 38,250.00 | 39,350.00 | 38,250.00 | 38,700.00 | 32,133.91 | 341,351 |
| 2022-05-02 | 37,750.00 | 38,400.00 | 37,500.00 | 38,100.00 | 31,635.71 | 105,147 |
| 2022-05-01 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 31,635.71 | 0 |
| 2022-04-29 | 37,650.00 | 38,700.00 | 37,650.00 | 38,100.00 | 31,635.71 | 290,372 |
| 2022-04-28 | 37,150.00 | 37,800.00 | 36,750.00 | 37,800.00 | 31,386.61 | 174,680 |
| 2022-04-27 | 36,400.00 | 37,550.00 | 36,350.00 | 37,100.00 | 30,805.37 | 155,005 |
| 2022-04-26 | 37,250.00 | 37,650.00 | 37,150.00 | 37,400.00 | 31,054.47 | 110,187 |
| 2022-04-25 | 37,000.00 | 37,750.00 | 36,650.00 | 37,150.00 | 30,846.89 | 279,117 |
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.