Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 35,000.00 | 35,700.00 | 34,300.00 | 34,850.00 | 28,937.12 | 212,940 |
| 2022-02-04 | 33,750.00 | 35,250.00 | 33,650.00 | 34,350.00 | 28,521.96 | 217,986 |
| 2022-02-03 | 33,000.00 | 34,350.00 | 32,900.00 | 33,850.00 | 28,106.79 | 218,358 |
| 2022-01-28 | 33,450.00 | 33,650.00 | 32,050.00 | 32,450.00 | 26,944.32 | 330,147 |
| 2022-01-27 | 33,800.00 | 33,950.00 | 32,750.00 | 33,000.00 | 27,401.01 | 207,668 |
| 2022-01-26 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 26,985.84 | 0 |
| 2022-01-25 | 33,400.00 | 33,450.00 | 32,350.00 | 32,500.00 | 26,985.84 | 267,344 |
| 2022-01-24 | 34,150.00 | 34,400.00 | 33,200.00 | 33,400.00 | 27,733.14 | 194,051 |
| 2022-01-21 | 34,000.00 | 34,700.00 | 34,000.00 | 34,250.00 | 28,438.92 | 120,397 |
| 2022-01-20 | 34,150.00 | 34,600.00 | 34,050.00 | 34,200.00 | 28,397.41 | 175,539 |
| 2022-01-19 | 34,000.00 | 34,700.00 | 33,950.00 | 34,250.00 | 28,438.92 | 179,215 |
| 2022-01-18 | 35,050.00 | 35,350.00 | 34,000.00 | 34,400.00 | 28,563.47 | 258,321 |
| 2022-01-17 | 35,750.00 | 36,200.00 | 34,900.00 | 35,050.00 | 29,103.19 | 170,065 |
| 2022-01-16 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 29,767.46 | 0 |
| 2022-01-14 | 35,250.00 | 36,000.00 | 35,100.00 | 35,850.00 | 29,767.46 | 177,883 |
| 2022-01-13 | 36,050.00 | 36,300.00 | 35,400.00 | 35,400.00 | 29,393.81 | 329,097 |
| 2022-01-12 | 36,100.00 | 36,400.00 | 35,900.00 | 36,150.00 | 30,016.56 | 211,563 |
| 2022-01-11 | 36,350.00 | 36,700.00 | 35,200.00 | 35,850.00 | 29,767.46 | 213,280 |
| 2022-01-10 | 36,300.00 | 37,350.00 | 36,050.00 | 36,300.00 | 30,141.11 | 294,082 |
| 2022-01-07 | 36,100.00 | 36,550.00 | 35,900.00 | 36,100.00 | 29,975.04 | 169,073 |
| 2022-01-06 | 36,200.00 | 36,850.00 | 36,000.00 | 36,050.00 | 29,933.52 | 220,707 |
| 2022-01-05 | 37,500.00 | 37,500.00 | 36,550.00 | 36,800.00 | 30,556.27 | 283,318 |
| 2022-01-04 | 38,500.00 | 38,500.00 | 37,500.00 | 37,600.00 | 31,220.54 | 230,893 |
| 2022-01-03 | 39,400.00 | 39,650.00 | 38,150.00 | 38,500.00 | 31,967.84 | 226,790 |
| 2021-12-30 | 38,450.00 | 38,750.00 | 38,200.00 | 38,550.00 | 32,009.36 | 98,295 |
| 2021-12-29 | 38,500.00 | 38,850.00 | 38,000.00 | 38,600.00 | 32,050.87 | 232,308 |
| 2021-12-28 | 38,050.00 | 39,300.00 | 38,050.00 | 39,100.00 | 31,470.47 | 372,603 |
| 2021-12-27 | 38,400.00 | 38,650.00 | 37,950.00 | 38,150.00 | 30,705.84 | 238,232 |
| 2021-12-24 | 38,000.00 | 38,350.00 | 37,950.00 | 38,250.00 | 30,786.33 | 168,069 |
| 2021-12-23 | 39,600.00 | 39,650.00 | 37,700.00 | 38,000.00 | 30,585.11 | 438,729 |
| 2021-12-22 | 39,800.00 | 39,950.00 | 39,250.00 | 39,600.00 | 31,872.91 | 111,804 |
| 2021-12-21 | 40,600.00 | 40,600.00 | 39,650.00 | 39,700.00 | 31,953.39 | 118,004 |
| 2021-12-20 | 40,000.00 | 40,550.00 | 39,600.00 | 40,200.00 | 32,355.83 | 208,048 |
| 2021-12-19 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 32,154.61 | 0 |
| 2021-12-17 | 39,200.00 | 40,200.00 | 39,200.00 | 39,950.00 | 32,154.61 | 104,610 |
| 2021-12-16 | 39,550.00 | 39,750.00 | 39,150.00 | 39,500.00 | 31,792.42 | 116,330 |
| 2021-12-15 | 39,700.00 | 39,700.00 | 39,250.00 | 39,500.00 | 31,792.42 | 108,377 |
| 2021-12-14 | 39,500.00 | 40,000.00 | 39,150.00 | 39,700.00 | 31,953.39 | 151,560 |
| 2021-12-13 | 40,000.00 | 40,200.00 | 39,500.00 | 39,650.00 | 31,913.15 | 127,983 |
| 2021-12-10 | 40,050.00 | 40,450.00 | 39,750.00 | 39,950.00 | 32,154.61 | 118,425 |
| 2021-12-09 | 40,350.00 | 40,800.00 | 40,050.00 | 40,050.00 | 32,235.10 | 171,059 |
| 2021-12-08 | 40,400.00 | 41,000.00 | 40,250.00 | 40,500.00 | 32,597.29 | 136,353 |
| 2021-12-07 | 40,550.00 | 40,550.00 | 39,900.00 | 40,200.00 | 32,355.83 | 85,440 |
| 2021-12-06 | 39,950.00 | 40,650.00 | 39,550.00 | 40,050.00 | 32,235.10 | 149,568 |
| 2021-12-05 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 32,154.61 | 0 |
| 2021-12-03 | 39,700.00 | 40,150.00 | 38,900.00 | 39,950.00 | 32,154.61 | 151,213 |
| 2021-12-02 | 38,700.00 | 39,100.00 | 38,300.00 | 39,000.00 | 31,389.98 | 201,655 |
| 2021-12-01 | 38,400.00 | 39,800.00 | 38,250.00 | 39,250.00 | 31,591.20 | 229,671 |
| 2021-11-30 | 40,100.00 | 40,150.00 | 38,400.00 | 38,700.00 | 31,148.52 | 396,508 |
| 2021-11-29 | 39,750.00 | 40,800.00 | 39,550.00 | 39,600.00 | 31,872.91 | 378,043 |
| 2021-11-26 | 41,600.00 | 42,300.00 | 41,250.00 | 41,400.00 | 33,321.68 | 212,737 |
| 2021-11-25 | 41,700.00 | 42,300.00 | 41,600.00 | 41,750.00 | 33,603.38 | 133,111 |
| 2021-11-24 | 42,050.00 | 42,100.00 | 41,050.00 | 41,700.00 | 33,563.14 | 149,318 |
| 2021-11-23 | 42,250.00 | 42,700.00 | 41,000.00 | 41,650.00 | 33,522.89 | 275,465 |
| 2021-11-22 | 41,350.00 | 42,000.00 | 40,700.00 | 41,400.00 | 33,321.68 | 317,099 |
| 2021-11-21 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 33,241.19 | 0 |
| 2021-11-19 | 43,400.00 | 43,800.00 | 40,600.00 | 41,300.00 | 33,241.19 | 985,392 |
| 2021-11-18 | 45,500.00 | 45,500.00 | 43,800.00 | 44,100.00 | 35,494.83 | 329,430 |
| 2021-11-17 | 45,100.00 | 46,200.00 | 44,750.00 | 45,250.00 | 36,420.43 | 757,194 |
| 2021-11-16 | 44,200.00 | 45,150.00 | 43,500.00 | 44,700.00 | 35,977.75 | 369,110 |
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.