Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 44,800.00 | 45,250.00 | 43,700.00 | 44,750.00 | 36,017.99 | 310,719 |
| 2021-11-14 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 35,736.29 | 0 |
| 2021-11-12 | 42,750.00 | 44,700.00 | 42,700.00 | 44,400.00 | 35,736.29 | 441,688 |
| 2021-11-11 | 42,700.00 | 43,200.00 | 42,100.00 | 42,750.00 | 34,408.25 | 274,447 |
| 2021-11-10 | 43,800.00 | 44,450.00 | 42,800.00 | 43,300.00 | 34,850.93 | 388,579 |
| 2021-11-09 | 43,900.00 | 45,450.00 | 43,800.00 | 44,000.00 | 35,414.34 | 529,832 |
| 2021-11-08 | 43,250.00 | 44,000.00 | 42,600.00 | 43,850.00 | 35,293.61 | 325,470 |
| 2021-11-07 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 34,770.44 | 0 |
| 2021-11-05 | 45,050.00 | 45,100.00 | 42,850.00 | 43,200.00 | 34,770.44 | 751,702 |
| 2021-11-04 | 42,450.00 | 46,600.00 | 42,400.00 | 44,750.00 | 36,017.99 | 2,398,909 |
| 2021-11-03 | 43,650.00 | 43,700.00 | 41,600.00 | 41,600.00 | 33,482.65 | 258,180 |
| 2021-11-02 | 42,550.00 | 43,650.00 | 42,000.00 | 43,300.00 | 34,850.93 | 288,488 |
| 2021-11-01 | 42,200.00 | 43,200.00 | 41,800.00 | 42,250.00 | 34,005.82 | 242,197 |
| 2021-10-29 | 42,350.00 | 42,800.00 | 41,700.00 | 41,850.00 | 33,683.87 | 205,842 |
| 2021-10-28 | 43,200.00 | 44,300.00 | 42,050.00 | 42,250.00 | 34,005.82 | 482,102 |
| 2021-10-27 | 43,300.00 | 43,650.00 | 42,650.00 | 43,600.00 | 35,092.39 | 286,967 |
| 2021-10-26 | 44,200.00 | 44,450.00 | 42,900.00 | 43,450.00 | 34,971.66 | 498,700 |
| 2021-10-25 | 44,000.00 | 45,200.00 | 43,500.00 | 44,200.00 | 35,575.32 | 999,121 |
| 2021-10-22 | 42,700.00 | 43,950.00 | 42,300.00 | 42,950.00 | 34,569.23 | 611,597 |
| 2021-10-21 | 40,900.00 | 43,500.00 | 40,600.00 | 42,600.00 | 34,287.52 | 888,139 |
| 2021-10-20 | 42,600.00 | 43,100.00 | 40,700.00 | 40,850.00 | 32,879.00 | 406,164 |
| 2021-10-19 | 42,950.00 | 43,250.00 | 41,950.00 | 42,850.00 | 34,488.74 | 342,184 |
| 2021-10-18 | 42,050.00 | 43,550.00 | 41,600.00 | 43,000.00 | 34,609.47 | 845,793 |
| 2021-10-15 | 40,700.00 | 42,400.00 | 40,400.00 | 41,550.00 | 33,442.41 | 844,765 |
| 2021-10-14 | 40,750.00 | 41,300.00 | 39,900.00 | 40,400.00 | 32,516.80 | 378,098 |
← NewerPage 22 of 22 · 1,285 trading days
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.