Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 56,100.00 | 60,900.00 | 56,000.00 | 59,900.00 | 59,900.00 | 1,038,528 |
| 2026-01-19 | 57,200.00 | 57,400.00 | 55,300.00 | 56,500.00 | 56,500.00 | 434,147 |
| 2026-01-16 | 53,100.00 | 56,300.00 | 52,900.00 | 55,500.00 | 55,500.00 | 760,884 |
| 2026-01-15 | 53,500.00 | 53,500.00 | 52,300.00 | 53,000.00 | 53,000.00 | 160,974 |
| 2026-01-14 | 51,900.00 | 53,800.00 | 51,600.00 | 53,700.00 | 53,700.00 | 462,362 |
| 2026-01-13 | 51,600.00 | 51,900.00 | 50,800.00 | 51,700.00 | 51,700.00 | 173,363 |
| 2026-01-12 | 50,300.00 | 51,800.00 | 50,300.00 | 51,400.00 | 51,400.00 | 260,817 |
| 2026-01-09 | 49,700.00 | 50,000.00 | 49,200.00 | 49,850.00 | 49,850.00 | 133,308 |
| 2026-01-08 | 49,650.00 | 49,850.00 | 49,300.00 | 49,400.00 | 49,400.00 | 145,613 |
| 2026-01-07 | 50,300.00 | 50,300.00 | 49,450.00 | 49,700.00 | 49,700.00 | 164,253 |
| 2026-01-06 | 50,400.00 | 50,600.00 | 49,850.00 | 50,300.00 | 50,300.00 | 142,635 |
| 2026-01-05 | 49,200.00 | 50,100.00 | 48,900.00 | 50,000.00 | 50,000.00 | 143,696 |
| 2026-01-02 | 49,450.00 | 49,500.00 | 48,700.00 | 48,900.00 | 48,900.00 | 139,146 |
| 2025-12-30 | 49,950.00 | 50,300.00 | 49,250.00 | 49,450.00 | 49,450.00 | 143,990 |
| 2025-12-29 | 50,700.00 | 50,800.00 | 49,300.00 | 50,100.00 | 50,100.00 | 312,643 |
| 2025-12-26 | 52,700.00 | 53,500.00 | 52,000.00 | 52,400.00 | 50,749.00 | 301,278 |
| 2025-12-24 | 52,800.00 | 53,000.00 | 52,500.00 | 52,600.00 | 50,942.70 | 111,934 |
| 2025-12-23 | 53,400.00 | 53,600.00 | 52,800.00 | 52,800.00 | 51,136.40 | 151,616 |
| 2025-12-22 | 53,500.00 | 53,600.00 | 53,000.00 | 53,200.00 | 51,523.79 | 120,327 |
| 2025-12-19 | 52,700.00 | 53,000.00 | 52,200.00 | 52,800.00 | 51,136.40 | 94,538 |
| 2025-12-18 | 52,200.00 | 52,600.00 | 51,800.00 | 52,000.00 | 50,361.60 | 146,068 |
| 2025-12-17 | 53,100.00 | 53,100.00 | 52,300.00 | 52,800.00 | 51,136.40 | 133,822 |
| 2025-12-16 | 53,400.00 | 53,600.00 | 52,400.00 | 52,700.00 | 51,039.55 | 195,595 |
| 2025-12-15 | 53,900.00 | 54,100.00 | 53,100.00 | 53,400.00 | 51,717.49 | 222,107 |
| 2025-12-12 | 54,600.00 | 54,900.00 | 53,600.00 | 54,600.00 | 52,879.68 | 224,642 |
| 2025-12-11 | 54,100.00 | 54,900.00 | 53,600.00 | 53,800.00 | 52,104.89 | 363,997 |
| 2025-12-10 | 54,500.00 | 54,600.00 | 53,500.00 | 53,600.00 | 51,911.19 | 93,284 |
| 2025-12-09 | 54,100.00 | 54,400.00 | 53,800.00 | 54,300.00 | 52,589.14 | 88,687 |
| 2025-12-08 | 54,200.00 | 54,400.00 | 53,400.00 | 54,100.00 | 52,395.44 | 123,004 |
| 2025-12-05 | 54,500.00 | 55,300.00 | 54,100.00 | 54,700.00 | 52,976.53 | 346,346 |
| 2025-12-04 | 54,100.00 | 54,100.00 | 53,400.00 | 54,100.00 | 52,395.44 | 138,565 |
| 2025-12-03 | 53,500.00 | 53,700.00 | 52,600.00 | 53,500.00 | 51,814.34 | 106,360 |
| 2025-12-02 | 52,800.00 | 53,000.00 | 52,500.00 | 52,900.00 | 51,233.25 | 66,325 |
| 2025-12-01 | 54,000.00 | 54,100.00 | 52,600.00 | 52,900.00 | 51,233.25 | 124,828 |
| 2025-11-28 | 53,400.00 | 53,600.00 | 52,900.00 | 53,300.00 | 51,620.64 | 105,650 |
| 2025-11-27 | 53,100.00 | 53,900.00 | 52,600.00 | 52,900.00 | 51,233.25 | 130,665 |
| 2025-11-26 | 52,400.00 | 53,300.00 | 52,000.00 | 53,000.00 | 51,330.10 | 191,976 |
| 2025-11-25 | 52,300.00 | 52,700.00 | 51,300.00 | 51,800.00 | 50,167.90 | 118,152 |
| 2025-11-24 | 52,700.00 | 52,800.00 | 51,000.00 | 51,400.00 | 49,780.51 | 137,703 |
| 2025-11-21 | 51,900.00 | 52,800.00 | 51,500.00 | 52,200.00 | 50,555.30 | 155,149 |
| 2025-11-20 | 51,300.00 | 53,400.00 | 51,100.00 | 52,800.00 | 51,136.40 | 286,077 |
| 2025-11-19 | 51,000.00 | 51,600.00 | 49,500.00 | 50,600.00 | 49,005.71 | 156,548 |
| 2025-11-18 | 52,800.00 | 53,800.00 | 50,400.00 | 50,600.00 | 49,005.71 | 270,573 |
| 2025-11-17 | 52,700.00 | 53,700.00 | 52,200.00 | 53,400.00 | 51,717.49 | 279,527 |
| 2025-11-14 | 51,700.00 | 53,300.00 | 51,600.00 | 52,400.00 | 50,749.00 | 264,207 |
| 2025-11-13 | 52,200.00 | 52,800.00 | 51,500.00 | 52,500.00 | 50,845.85 | 186,265 |
| 2025-11-12 | 52,000.00 | 52,400.00 | 51,200.00 | 52,300.00 | 50,652.15 | 173,788 |
| 2025-11-11 | 50,700.00 | 52,200.00 | 50,600.00 | 51,700.00 | 50,071.06 | 303,580 |
| 2025-11-10 | 49,500.00 | 50,400.00 | 49,200.00 | 50,300.00 | 48,715.17 | 97,554 |
| 2025-11-07 | 49,500.00 | 50,200.00 | 48,650.00 | 49,200.00 | 47,649.82 | 143,197 |
| 2025-11-06 | 50,000.00 | 50,300.00 | 49,000.00 | 49,900.00 | 48,327.77 | 173,201 |
| 2025-11-05 | 50,300.00 | 50,400.00 | 48,700.00 | 49,400.00 | 47,843.52 | 197,510 |
| 2025-11-04 | 50,400.00 | 51,000.00 | 50,100.00 | 50,700.00 | 49,102.56 | 181,760 |
| 2025-11-03 | 50,900.00 | 51,400.00 | 50,300.00 | 50,700.00 | 49,102.56 | 224,712 |
| 2025-10-31 | 51,400.00 | 51,600.00 | 50,700.00 | 50,700.00 | 49,102.56 | 138,922 |
| 2025-10-30 | 52,100.00 | 52,100.00 | 50,900.00 | 51,100.00 | 49,489.96 | 257,277 |
| 2025-10-29 | 53,500.00 | 53,900.00 | 52,000.00 | 52,400.00 | 50,749.00 | 356,838 |
| 2025-10-28 | 52,600.00 | 53,200.00 | 51,700.00 | 52,600.00 | 50,942.70 | 255,463 |
| 2025-10-27 | 52,900.00 | 52,900.00 | 52,000.00 | 52,400.00 | 50,749.00 | 249,878 |
| 2025-10-24 | 51,800.00 | 52,800.00 | 51,300.00 | 52,400.00 | 50,749.00 | 294,349 |
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.