Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 50,400.00 | 51,800.00 | 50,200.00 | 51,000.00 | 49,393.11 | 223,112 |
| 2025-10-22 | 51,000.00 | 51,500.00 | 50,000.00 | 51,300.00 | 49,683.66 | 230,466 |
| 2025-10-21 | 51,200.00 | 53,100.00 | 51,000.00 | 51,500.00 | 49,877.36 | 500,303 |
| 2025-10-20 | 50,500.00 | 50,800.00 | 49,550.00 | 50,100.00 | 48,521.47 | 149,551 |
| 2025-10-17 | 49,500.00 | 50,700.00 | 49,150.00 | 49,850.00 | 48,279.34 | 236,180 |
| 2025-10-16 | 50,900.00 | 50,900.00 | 49,750.00 | 50,300.00 | 48,715.17 | 228,579 |
| 2025-10-15 | 48,700.00 | 50,700.00 | 48,350.00 | 49,750.00 | 48,182.50 | 315,578 |
| 2025-10-14 | 48,800.00 | 49,350.00 | 48,000.00 | 48,300.00 | 46,778.18 | 260,046 |
| 2025-10-13 | 48,450.00 | 48,600.00 | 47,500.00 | 48,300.00 | 46,778.18 | 154,849 |
| 2025-10-10 | 47,650.00 | 48,850.00 | 47,500.00 | 48,700.00 | 47,165.58 | 162,588 |
| 2025-10-06 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 46,487.63 | 168,248 |
| 2025-10-02 | 47,900.00 | 48,300.00 | 47,550.00 | 48,000.00 | 46,487.63 | 168,248 |
| 2025-10-01 | 47,500.00 | 48,400.00 | 47,500.00 | 47,850.00 | 46,342.36 | 92,839 |
| 2025-09-30 | 47,300.00 | 47,850.00 | 47,300.00 | 47,650.00 | 46,148.66 | 78,564 |
| 2025-09-29 | 47,800.00 | 47,900.00 | 47,300.00 | 47,650.00 | 46,148.66 | 134,892 |
| 2025-09-26 | 48,550.00 | 48,550.00 | 47,000.00 | 47,500.00 | 46,003.39 | 186,632 |
| 2025-09-25 | 49,400.00 | 49,400.00 | 48,550.00 | 48,800.00 | 47,262.43 | 143,361 |
| 2025-09-24 | 49,900.00 | 50,500.00 | 49,300.00 | 49,350.00 | 47,795.10 | 196,449 |
| 2025-09-23 | 49,450.00 | 50,600.00 | 49,450.00 | 49,600.00 | 48,037.22 | 218,058 |
| 2025-09-22 | 49,450.00 | 50,200.00 | 49,150.00 | 49,500.00 | 47,940.37 | 124,902 |
| 2025-09-19 | 49,150.00 | 49,150.00 | 49,150.00 | 49,150.00 | 47,601.40 | 0 |
| 2025-09-18 | 49,750.00 | 49,750.00 | 48,850.00 | 49,150.00 | 47,601.40 | 154,354 |
| 2025-09-17 | 49,750.00 | 49,750.00 | 49,200.00 | 49,650.00 | 48,085.65 | 93,041 |
| 2025-09-16 | 49,250.00 | 50,100.00 | 49,200.00 | 50,100.00 | 48,521.47 | 220,360 |
| 2025-09-15 | 49,550.00 | 49,550.00 | 48,250.00 | 48,800.00 | 47,262.43 | 271,939 |
| 2025-09-12 | 50,300.00 | 50,400.00 | 48,650.00 | 49,900.00 | 48,327.77 | 275,643 |
| 2025-09-11 | 51,200.00 | 51,700.00 | 50,400.00 | 51,200.00 | 49,586.81 | 207,909 |
| 2025-09-10 | 51,000.00 | 51,400.00 | 50,800.00 | 51,200.00 | 49,586.81 | 127,536 |
| 2025-09-09 | 51,000.00 | 51,300.00 | 50,400.00 | 51,200.00 | 49,586.81 | 77,813 |
| 2025-09-08 | 51,200.00 | 51,200.00 | 50,500.00 | 51,000.00 | 49,393.11 | 83,148 |
| 2025-09-05 | 51,700.00 | 51,700.00 | 50,700.00 | 51,400.00 | 49,780.51 | 99,663 |
| 2025-09-04 | 51,100.00 | 52,000.00 | 51,050.00 | 51,600.00 | 49,974.21 | 146,752 |
| 2025-09-03 | 50,500.00 | 51,300.00 | 50,400.00 | 50,800.00 | 49,199.41 | 97,769 |
| 2025-09-02 | 50,100.00 | 50,800.00 | 49,900.00 | 50,500.00 | 48,908.86 | 120,013 |
| 2025-09-01 | 50,400.00 | 50,800.00 | 49,650.00 | 49,850.00 | 48,279.34 | 78,650 |
| 2025-08-29 | 50,900.00 | 51,000.00 | 50,100.00 | 50,300.00 | 48,715.17 | 74,921 |
| 2025-08-28 | 50,100.00 | 51,200.00 | 50,000.00 | 50,700.00 | 49,102.56 | 93,610 |
| 2025-08-27 | 50,600.00 | 50,900.00 | 49,950.00 | 50,500.00 | 48,908.86 | 144,148 |
| 2025-08-26 | 51,200.00 | 51,200.00 | 49,900.00 | 49,950.00 | 48,376.19 | 185,209 |
| 2025-08-25 | 52,100.00 | 52,100.00 | 50,900.00 | 51,500.00 | 49,877.36 | 203,840 |
| 2025-08-22 | 53,500.00 | 53,700.00 | 50,400.00 | 51,200.00 | 49,586.81 | 463,272 |
| 2025-08-21 | 49,000.00 | 52,900.00 | 48,400.00 | 52,500.00 | 50,845.85 | 659,230 |
| 2025-08-20 | 47,000.00 | 48,900.00 | 46,700.00 | 48,750.00 | 47,214.00 | 453,487 |
| 2025-08-19 | 52,500.00 | 52,600.00 | 49,400.00 | 49,850.00 | 48,279.34 | 572,298 |
| 2025-08-18 | 53,300.00 | 54,800.00 | 53,200.00 | 54,600.00 | 52,879.68 | 287,603 |
| 2025-08-14 | 53,300.00 | 53,400.00 | 52,400.00 | 53,300.00 | 51,620.64 | 118,530 |
| 2025-08-13 | 53,400.00 | 53,400.00 | 52,400.00 | 53,400.00 | 51,717.49 | 113,252 |
| 2025-08-12 | 54,000.00 | 54,200.00 | 52,200.00 | 52,700.00 | 51,039.55 | 206,405 |
| 2025-08-11 | 52,800.00 | 54,300.00 | 52,600.00 | 53,700.00 | 52,008.04 | 219,337 |
| 2025-08-08 | 53,300.00 | 53,400.00 | 52,300.00 | 52,400.00 | 50,749.00 | 138,283 |
| 2025-08-07 | 53,500.00 | 53,700.00 | 52,400.00 | 53,500.00 | 51,814.34 | 219,558 |
| 2025-08-06 | 50,800.00 | 53,900.00 | 50,800.00 | 52,900.00 | 51,233.25 | 477,628 |
| 2025-08-05 | 51,100.00 | 51,500.00 | 50,500.00 | 51,100.00 | 49,489.96 | 148,479 |
| 2025-08-04 | 49,250.00 | 50,700.00 | 49,250.00 | 50,700.00 | 49,102.56 | 235,650 |
| 2025-08-01 | 51,500.00 | 51,600.00 | 48,900.00 | 49,250.00 | 47,698.25 | 358,219 |
| 2025-07-31 | 52,000.00 | 52,400.00 | 51,200.00 | 52,200.00 | 50,555.30 | 205,059 |
| 2025-07-30 | 52,500.00 | 52,500.00 | 51,300.00 | 51,900.00 | 50,264.75 | 261,980 |
| 2025-07-29 | 52,600.00 | 53,800.00 | 51,200.00 | 52,800.00 | 51,136.40 | 324,616 |
| 2025-07-28 | 51,400.00 | 53,300.00 | 50,800.00 | 51,900.00 | 50,264.75 | 352,631 |
| 2025-07-25 | 51,400.00 | 51,700.00 | 50,500.00 | 51,300.00 | 49,683.66 | 146,967 |
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.