Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 43,300.00 | 43,500.00 | 42,350.00 | 42,600.00 | 42,600.00 | 83,099 |
| 2026-07-16 | 43,500.00 | 44,400.00 | 42,900.00 | 43,550.00 | 43,550.00 | 68,726 |
| 2026-07-15 | 43,600.00 | 44,800.00 | 43,600.00 | 43,850.00 | 43,850.00 | 97,839 |
| 2026-07-14 | 44,400.00 | 44,550.00 | 42,600.00 | 43,200.00 | 43,200.00 | 122,105 |
| 2026-07-13 | 46,100.00 | 46,850.00 | 43,550.00 | 44,050.00 | 44,050.00 | 108,673 |
| 2026-07-10 | 44,650.00 | 46,950.00 | 44,650.00 | 45,950.00 | 45,950.00 | 125,003 |
| 2026-07-09 | 43,300.00 | 44,750.00 | 42,550.00 | 44,750.00 | 44,750.00 | 203,776 |
| 2026-07-08 | 44,500.00 | 45,400.00 | 43,150.00 | 43,900.00 | 43,900.00 | 96,945 |
| 2026-07-07 | 45,150.00 | 46,200.00 | 44,250.00 | 45,500.00 | 45,500.00 | 93,050 |
| 2026-07-06 | 46,000.00 | 46,450.00 | 44,700.00 | 45,350.00 | 45,350.00 | 54,733 |
| 2026-07-03 | 45,250.00 | 45,850.00 | 44,000.00 | 45,200.00 | 45,200.00 | 83,988 |
| 2026-07-02 | 45,800.00 | 46,650.00 | 44,650.00 | 45,150.00 | 45,150.00 | 99,156 |
| 2026-07-01 | 45,350.00 | 46,400.00 | 44,500.00 | 45,950.00 | 45,950.00 | 94,645 |
| 2026-06-30 | 46,050.00 | 46,400.00 | 44,150.00 | 44,300.00 | 44,300.00 | 152,136 |
| 2026-06-29 | 44,050.00 | 46,400.00 | 43,400.00 | 45,900.00 | 45,900.00 | 183,091 |
| 2026-06-26 | 44,800.00 | 44,900.00 | 42,350.00 | 43,950.00 | 43,950.00 | 165,970 |
| 2026-06-25 | 45,100.00 | 45,950.00 | 44,800.00 | 45,250.00 | 45,250.00 | 144,574 |
| 2026-06-24 | 45,200.00 | 45,800.00 | 44,400.00 | 45,150.00 | 45,150.00 | 131,889 |
| 2026-06-23 | 47,500.00 | 48,200.00 | 45,300.00 | 45,350.00 | 45,350.00 | 141,723 |
| 2026-06-22 | 49,200.00 | 49,700.00 | 47,300.00 | 47,450.00 | 47,450.00 | 152,533 |
| 2026-06-19 | 50,400.00 | 50,800.00 | 48,450.00 | 49,700.00 | 49,700.00 | 184,888 |
| 2026-06-18 | 54,800.00 | 55,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | 234,453 |
| 2026-06-17 | 52,800.00 | 53,000.00 | 51,700.00 | 52,100.00 | 52,100.00 | 133,779 |
| 2026-06-16 | 54,800.00 | 55,400.00 | 52,100.00 | 52,300.00 | 52,300.00 | 216,867 |
| 2026-06-15 | 56,800.00 | 56,800.00 | 53,700.00 | 54,000.00 | 54,000.00 | 435,370 |
| 2026-06-12 | 50,100.00 | 63,900.00 | 49,400.00 | 63,900.00 | 63,900.00 | 439,122 |
| 2026-06-11 | 46,100.00 | 49,300.00 | 45,450.00 | 49,300.00 | 49,300.00 | 346,393 |
| 2026-06-10 | 46,400.00 | 47,700.00 | 45,500.00 | 46,850.00 | 46,850.00 | 84 |
| 2026-06-09 | 45,900.00 | 48,150.00 | 45,900.00 | 47,250.00 | 47,250.00 | 125,956 |
| 2026-06-08 | 45,300.00 | 47,150.00 | 45,200.00 | 45,900.00 | 45,900.00 | 148,957 |
| 2026-06-05 | 50,000.00 | 50,100.00 | 47,950.00 | 48,650.00 | 48,650.00 | 115,444 |
| 2026-06-04 | 49,950.00 | 50,700.00 | 49,400.00 | 50,000.00 | 50,000.00 | 114,387 |
| 2026-06-02 | 51,000.00 | 51,100.00 | 49,500.00 | 49,950.00 | 49,950.00 | 197,821 |
| 2026-06-01 | 50,800.00 | 52,100.00 | 49,800.00 | 51,100.00 | 51,100.00 | 165,583 |
| 2026-05-29 | 51,900.00 | 51,900.00 | 50,200.00 | 51,000.00 | 51,000.00 | 143,480 |
| 2026-05-28 | 52,700.00 | 52,700.00 | 50,000.00 | 51,300.00 | 51,300.00 | 202,957 |
| 2026-05-27 | 54,200.00 | 54,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | 188,284 |
| 2026-05-26 | 55,600.00 | 55,900.00 | 53,800.00 | 54,000.00 | 54,000.00 | 116,737 |
| 2026-05-22 | 55,600.00 | 55,700.00 | 54,400.00 | 54,600.00 | 54,600.00 | 130,778 |
| 2026-05-21 | 53,800.00 | 54,700.00 | 53,600.00 | 54,100.00 | 54,100.00 | 141,904 |
| 2026-05-20 | 54,000.00 | 54,500.00 | 51,900.00 | 52,500.00 | 52,500.00 | 173,216 |
| 2026-05-19 | 55,100.00 | 55,500.00 | 53,400.00 | 53,900.00 | 53,900.00 | 163,528 |
| 2026-05-18 | 57,000.00 | 57,000.00 | 53,800.00 | 55,200.00 | 55,200.00 | 170,967 |
| 2026-05-15 | 58,300.00 | 58,400.00 | 55,100.00 | 56,400.00 | 56,400.00 | 249,704 |
| 2026-05-14 | 56,500.00 | 57,000.00 | 55,400.00 | 56,900.00 | 56,900.00 | 191,452 |
| 2026-05-13 | 57,400.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | 234,557 |
| 2026-05-12 | 58,600.00 | 59,500.00 | 55,900.00 | 57,400.00 | 57,400.00 | 309,403 |
| 2026-05-11 | 58,800.00 | 58,900.00 | 56,600.00 | 57,100.00 | 57,100.00 | 257,848 |
| 2026-05-08 | 59,300.00 | 59,300.00 | 58,500.00 | 58,900.00 | 58,900.00 | 197,864 |
| 2026-05-07 | 60,600.00 | 61,500.00 | 59,800.00 | 60,000.00 | 60,000.00 | 224,876 |
| 2026-05-06 | 61,800.00 | 61,800.00 | 59,800.00 | 59,900.00 | 59,900.00 | 252,364 |
| 2026-05-04 | 62,800.00 | 62,900.00 | 61,100.00 | 61,400.00 | 61,400.00 | 232,401 |
| 2026-04-30 | 62,800.00 | 63,100.00 | 61,700.00 | 62,200.00 | 62,200.00 | 220,621 |
| 2026-04-29 | 62,800.00 | 63,700.00 | 62,500.00 | 63,400.00 | 63,400.00 | 143,426 |
| 2026-04-28 | 64,200.00 | 64,500.00 | 63,300.00 | 63,900.00 | 63,900.00 | 159,805 |
| 2026-04-27 | 64,900.00 | 65,000.00 | 62,800.00 | 64,500.00 | 64,500.00 | 195,452 |
| 2026-04-24 | 62,500.00 | 63,700.00 | 61,900.00 | 63,500.00 | 63,500.00 | 228,556 |
| 2026-04-23 | 62,600.00 | 64,200.00 | 61,100.00 | 62,700.00 | 62,700.00 | 376,500 |
| 2026-04-22 | 60,100.00 | 60,800.00 | 59,500.00 | 60,700.00 | 60,700.00 | 138,221 |
| 2026-04-21 | 60,300.00 | 60,500.00 | 59,800.00 | 60,200.00 | 60,200.00 | 122,273 |
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.