Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 38,650.00 | 38,700.00 | 37,800.00 | 37,800.00 | 31,386.61 | 273,648 |
| 2022-04-21 | 38,750.00 | 39,400.00 | 38,350.00 | 38,800.00 | 32,216.94 | 585,969 |
| 2022-04-20 | 38,550.00 | 38,800.00 | 37,650.00 | 38,000.00 | 31,552.67 | 362,259 |
| 2022-04-19 | 40,350.00 | 40,450.00 | 38,000.00 | 38,550.00 | 32,009.36 | 949,867 |
| 2022-04-18 | 40,000.00 | 40,800.00 | 39,700.00 | 40,550.00 | 33,670.02 | 161,193 |
| 2022-04-17 | 40,350.00 | 40,350.00 | 40,350.00 | 40,350.00 | 33,503.96 | 0 |
| 2022-04-15 | 40,900.00 | 41,200.00 | 40,200.00 | 40,350.00 | 33,503.96 | 307,941 |
| 2022-04-14 | 41,500.00 | 41,900.00 | 41,000.00 | 41,000.00 | 34,043.67 | 161,469 |
| 2022-04-13 | 41,500.00 | 41,500.00 | 40,950.00 | 41,450.00 | 34,417.32 | 174,574 |
| 2022-04-12 | 40,700.00 | 41,450.00 | 40,500.00 | 41,250.00 | 34,251.26 | 220,729 |
| 2022-04-11 | 42,200.00 | 42,200.00 | 41,200.00 | 41,300.00 | 34,292.77 | 203,381 |
| 2022-04-10 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 35,206.14 | 0 |
| 2022-04-08 | 42,500.00 | 42,600.00 | 41,550.00 | 42,400.00 | 35,206.14 | 318,335 |
| 2022-04-07 | 42,050.00 | 42,700.00 | 41,750.00 | 42,250.00 | 35,081.59 | 336,061 |
| 2022-04-06 | 41,700.00 | 42,550.00 | 41,550.00 | 42,150.00 | 34,998.56 | 343,862 |
| 2022-04-05 | 42,550.00 | 42,550.00 | 41,550.00 | 41,700.00 | 34,624.91 | 207,262 |
| 2022-04-04 | 41,500.00 | 42,550.00 | 40,950.00 | 42,350.00 | 35,164.62 | 299,250 |
| 2022-04-03 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 34,417.32 | 0 |
| 2022-04-01 | 42,400.00 | 42,450.00 | 41,450.00 | 41,450.00 | 34,417.32 | 277,218 |
| 2022-03-31 | 41,600.00 | 42,100.00 | 41,400.00 | 41,800.00 | 34,707.94 | 221,840 |
| 2022-03-30 | 41,850.00 | 42,200.00 | 41,000.00 | 41,550.00 | 34,500.36 | 316,855 |
| 2022-03-29 | 43,100.00 | 43,150.00 | 41,850.00 | 41,850.00 | 34,749.46 | 398,730 |
| 2022-03-28 | 42,350.00 | 43,500.00 | 42,100.00 | 43,100.00 | 35,787.38 | 481,830 |
| 2022-03-27 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 35,040.07 | 0 |
| 2022-03-25 | 42,450.00 | 42,750.00 | 41,750.00 | 42,200.00 | 35,040.07 | 387,719 |
| 2022-03-24 | 41,600.00 | 43,800.00 | 41,550.00 | 42,450.00 | 35,247.66 | 929,373 |
| 2022-03-23 | 42,150.00 | 43,100.00 | 41,500.00 | 42,050.00 | 34,915.52 | 808,574 |
| 2022-03-22 | 41,500.00 | 42,350.00 | 41,100.00 | 41,950.00 | 34,832.49 | 459,179 |
| 2022-03-21 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 35,040.07 | 0 |
| 2022-03-20 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 35,040.07 | 0 |
| 2022-03-18 | 42,100.00 | 42,450.00 | 41,400.00 | 42,200.00 | 35,040.07 | 444,642 |
| 2022-03-17 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 36,202.54 | 0 |
| 2022-03-16 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 36,202.54 | 0 |
| 2022-03-15 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 36,202.54 | 0 |
| 2022-03-14 | 44,650.00 | 44,950.00 | 42,800.00 | 43,600.00 | 36,202.54 | 1,165,391 |
| 2022-03-13 | 44,350.00 | 44,350.00 | 44,350.00 | 44,350.00 | 36,825.29 | 0 |
| 2022-03-11 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 32,549.07 | 0 |
| 2022-03-10 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 32,549.07 | 0 |
| 2022-03-08 | 39,000.00 | 40,100.00 | 38,050.00 | 39,200.00 | 32,549.07 | 601,075 |
| 2022-03-07 | 40,200.00 | 40,400.00 | 39,100.00 | 39,200.00 | 32,549.07 | 391,587 |
| 2022-03-06 | 40,050.00 | 40,050.00 | 40,050.00 | 40,050.00 | 33,254.86 | 0 |
| 2022-03-04 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 32,964.24 | 0 |
| 2022-03-03 | 38,150.00 | 40,400.00 | 37,550.00 | 39,700.00 | 32,964.24 | 1,102,824 |
| 2022-03-02 | 37,000.00 | 38,050.00 | 36,750.00 | 37,150.00 | 30,846.89 | 366,742 |
| 2022-02-28 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 29,642.91 | 0 |
| 2022-02-25 | 36,000.00 | 36,650.00 | 35,500.00 | 35,700.00 | 29,642.91 | 380,393 |
| 2022-02-24 | 35,150.00 | 36,000.00 | 35,000.00 | 35,400.00 | 29,393.81 | 268,352 |
| 2022-02-23 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 29,435.32 | 0 |
| 2022-02-22 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 29,435.32 | 0 |
| 2022-02-21 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 29,435.32 | 0 |
| 2022-02-20 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 29,435.32 | 0 |
| 2022-02-18 | 33,300.00 | 35,900.00 | 33,250.00 | 35,450.00 | 29,435.32 | 359,266 |
| 2022-02-17 | 33,700.00 | 34,350.00 | 33,100.00 | 33,700.00 | 27,982.24 | 217,211 |
| 2022-02-16 | 32,850.00 | 33,700.00 | 32,650.00 | 33,700.00 | 27,982.24 | 236,556 |
| 2022-02-15 | 33,550.00 | 33,850.00 | 32,050.00 | 32,250.00 | 26,778.26 | 399,882 |
| 2022-02-14 | 34,250.00 | 34,650.00 | 33,800.00 | 34,000.00 | 28,231.34 | 198,037 |
| 2022-02-11 | 34,950.00 | 35,600.00 | 34,850.00 | 35,100.00 | 29,144.71 | 133,080 |
| 2022-02-10 | 35,600.00 | 35,650.00 | 34,950.00 | 35,200.00 | 29,227.74 | 160,106 |
| 2022-02-09 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 28,937.12 | 0 |
| 2022-02-08 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 28,937.12 | 0 |
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.