Kepco Plant S& historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	60,100.00	60,900.00	59,700.00	59,800.00	59,800.00	149,855
2026-04-17	59,800.00	60,100.00	59,100.00	59,700.00	59,700.00	152,108
2026-04-16	60,100.00	60,500.00	59,200.00	59,800.00	59,800.00	233,912
2026-04-15	59,500.00	59,600.00	58,600.00	59,000.00	59,000.00	198,573
2026-04-14	57,800.00	58,600.00	57,500.00	58,400.00	58,400.00	146,074
2026-04-13	56,800.00	57,400.00	56,100.00	57,200.00	57,200.00	137,129
2026-04-10	58,200.00	58,500.00	57,100.00	57,700.00	57,700.00	242,003
2026-04-09	57,800.00	58,200.00	57,200.00	57,500.00	57,500.00	205,525
2026-04-08	58,000.00	58,300.00	57,100.00	57,700.00	57,700.00	292,530
2026-04-07	56,600.00	57,300.00	55,000.00	55,800.00	55,800.00	151,996
2026-04-06	57,800.00	57,900.00	56,000.00	56,300.00	56,300.00	107,891
2026-04-03	56,500.00	57,700.00	56,100.00	57,200.00	57,200.00	124,061
2026-04-02	59,100.00	59,200.00	54,800.00	55,400.00	55,400.00	194,650
2026-04-01	57,600.00	58,600.00	57,000.00	58,400.00	58,400.00	220,276
2026-03-31	57,300.00	57,500.00	55,300.00	55,500.00	55,500.00	214,276
2026-03-30	56,100.00	57,800.00	55,700.00	57,400.00	57,400.00	174,629
2026-03-27	58,700.00	59,300.00	57,400.00	59,000.00	59,000.00	258,903
2026-03-26	62,500.00	62,700.00	60,500.00	60,600.00	60,600.00	182,018
2026-03-25	62,700.00	64,200.00	61,400.00	62,800.00	62,800.00	287,910
2026-03-24	66,000.00	66,500.00	60,000.00	62,000.00	62,000.00	407,242
2026-03-23	67,000.00	67,100.00	63,500.00	64,500.00	64,500.00	543,685
2026-03-20	62,500.00	69,000.00	62,200.00	67,500.00	67,500.00	1,342,082
2026-03-19	59,300.00	61,900.00	59,100.00	61,400.00	61,400.00	317,005
2026-03-18	60,000.00	60,600.00	59,200.00	60,300.00	60,300.00	182,844
2026-03-17	60,500.00	60,600.00	59,100.00	59,300.00	59,300.00	107,144
2026-03-16	61,200.00	61,300.00	58,500.00	59,400.00	59,400.00	208,214
2026-03-13	59,400.00	61,800.00	58,500.00	60,200.00	60,200.00	328,305
2026-03-12	56,300.00	60,300.00	56,300.00	60,300.00	60,300.00	321,209
2026-03-11	57,000.00	57,900.00	55,500.00	56,200.00	56,200.00	126,098
2026-03-10	57,000.00	57,000.00	54,900.00	55,800.00	55,800.00	257,618
2026-03-09	54,100.00	55,700.00	52,600.00	54,400.00	54,400.00	173,659
2026-03-06	54,000.00	55,800.00	53,200.00	55,200.00	55,200.00	178,400
2026-03-05	54,000.00	55,800.00	54,000.00	54,600.00	54,600.00	287,812
2026-03-04	55,400.00	56,200.00	50,100.00	51,200.00	51,200.00	473,684
2026-03-03	61,000.00	61,500.00	58,000.00	58,100.00	58,100.00	318,602
2026-02-27	63,600.00	64,500.00	61,700.00	62,000.00	62,000.00	333,705
2026-02-26	62,800.00	62,900.00	61,500.00	62,000.00	62,000.00	258,884
2026-02-25	63,500.00	63,500.00	62,000.00	62,400.00	62,400.00	323,656
2026-02-24	63,100.00	63,300.00	60,600.00	62,100.00	62,100.00	254,196
2026-02-23	64,700.00	64,700.00	62,300.00	63,100.00	63,100.00	369,249
2026-02-20	62,400.00	66,000.00	61,100.00	62,800.00	62,800.00	741,321
2026-02-19	61,000.00	64,400.00	60,200.00	62,000.00	62,000.00	748,144
2026-02-13	57,100.00	58,900.00	57,000.00	58,300.00	58,300.00	420,651
2026-02-12	57,400.00	57,800.00	56,700.00	57,800.00	57,800.00	258,636
2026-02-11	58,400.00	58,700.00	56,900.00	57,100.00	57,100.00	476,850
2026-02-10	59,100.00	59,200.00	57,200.00	58,300.00	58,300.00	252,754
2026-02-09	58,100.00	59,400.00	57,700.00	59,000.00	59,000.00	300,802
2026-02-06	57,000.00	57,900.00	55,500.00	57,100.00	57,100.00	231,157
2026-02-05	57,300.00	58,700.00	56,700.00	57,300.00	57,300.00	245,923
2026-02-04	58,200.00	58,800.00	56,400.00	58,000.00	58,000.00	528,692
2026-02-03	55,000.00	56,000.00	54,700.00	56,000.00	56,000.00	199,038
2026-02-02	55,400.00	56,300.00	54,000.00	54,300.00	54,300.00	213,424
2026-01-30	57,800.00	57,800.00	56,000.00	56,000.00	56,000.00	330,500
2026-01-29	58,100.00	58,900.00	57,100.00	58,500.00	58,500.00	293,868
2026-01-28	59,300.00	59,300.00	57,600.00	57,800.00	57,800.00	310,707
2026-01-27	65,100.00	65,900.00	58,400.00	58,900.00	58,900.00	1,156,060
2026-01-26	57,300.00	57,300.00	56,200.00	57,000.00	57,000.00	237,276
2026-01-23	58,000.00	58,300.00	57,300.00	57,800.00	57,800.00	273,729
2026-01-22	58,900.00	59,100.00	57,200.00	57,800.00	57,800.00	416,109
2026-01-21	60,000.00	60,500.00	57,600.00	58,000.00	58,000.00	489,058

← NewerPage 3 of 22 · 1,280 trading daysOlder →

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.