Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 51,900.00 | 52,400.00 | 51,100.00 | 51,500.00 | 49,877.36 | 321,425 |
| 2025-07-23 | 51,200.00 | 52,000.00 | 50,400.00 | 51,600.00 | 49,974.21 | 135,550 |
| 2025-07-22 | 52,600.00 | 52,600.00 | 51,000.00 | 51,400.00 | 49,780.51 | 166,607 |
| 2025-07-21 | 52,700.00 | 53,100.00 | 52,200.00 | 52,600.00 | 50,942.70 | 113,503 |
| 2025-07-18 | 52,600.00 | 52,800.00 | 51,800.00 | 52,600.00 | 50,942.70 | 126,158 |
| 2025-07-17 | 53,000.00 | 53,200.00 | 52,100.00 | 52,500.00 | 50,845.85 | 129,465 |
| 2025-07-16 | 54,000.00 | 54,400.00 | 52,500.00 | 52,600.00 | 50,942.70 | 182,405 |
| 2025-07-15 | 54,600.00 | 55,100.00 | 53,000.00 | 53,400.00 | 51,717.49 | 271,210 |
| 2025-07-14 | 54,000.00 | 54,500.00 | 52,700.00 | 53,700.00 | 52,008.04 | 244,804 |
| 2025-07-11 | 55,900.00 | 56,000.00 | 54,400.00 | 54,500.00 | 52,782.83 | 172,879 |
| 2025-07-10 | 55,800.00 | 55,800.00 | 55,000.00 | 55,700.00 | 53,945.02 | 170,156 |
| 2025-07-09 | 55,700.00 | 56,000.00 | 54,300.00 | 55,600.00 | 53,848.18 | 201,715 |
| 2025-07-08 | 56,000.00 | 56,700.00 | 55,000.00 | 55,500.00 | 53,751.33 | 233,621 |
| 2025-07-07 | 53,800.00 | 55,600.00 | 53,700.00 | 55,500.00 | 53,751.33 | 197,908 |
| 2025-07-04 | 56,900.00 | 57,000.00 | 54,900.00 | 55,000.00 | 53,267.08 | 282,779 |
| 2025-07-03 | 58,400.00 | 58,500.00 | 56,400.00 | 56,600.00 | 54,816.67 | 298,953 |
| 2025-07-02 | 58,300.00 | 58,500.00 | 56,400.00 | 57,900.00 | 56,075.71 | 410,622 |
| 2025-07-01 | 59,300.00 | 60,400.00 | 57,000.00 | 58,700.00 | 56,850.50 | 624,828 |
| 2025-06-30 | 60,500.00 | 60,900.00 | 58,500.00 | 60,100.00 | 58,206.39 | 423,907 |
| 2025-06-27 | 65,000.00 | 65,200.00 | 59,200.00 | 60,200.00 | 58,303.24 | 927,419 |
| 2025-06-26 | 62,100.00 | 63,700.00 | 59,300.00 | 62,000.00 | 60,046.53 | 842,817 |
| 2025-06-25 | 64,900.00 | 65,400.00 | 60,900.00 | 63,300.00 | 61,305.57 | 912,724 |
| 2025-06-24 | 62,000.00 | 62,500.00 | 58,800.00 | 61,400.00 | 59,465.43 | 840,294 |
| 2025-06-23 | 59,400.00 | 64,100.00 | 58,400.00 | 60,400.00 | 58,496.94 | 1,834,508 |
| 2025-06-20 | 61,200.00 | 61,800.00 | 57,400.00 | 57,700.00 | 55,882.01 | 1,178,206 |
| 2025-06-19 | 51,300.00 | 59,700.00 | 50,000.00 | 59,000.00 | 57,141.05 | 1,650,856 |
| 2025-06-18 | 52,200.00 | 52,700.00 | 50,900.00 | 51,800.00 | 50,167.90 | 452,358 |
| 2025-06-17 | 55,600.00 | 56,500.00 | 50,700.00 | 52,600.00 | 50,942.70 | 932,913 |
| 2025-06-16 | 53,000.00 | 57,300.00 | 52,100.00 | 53,500.00 | 51,814.34 | 1,612,986 |
| 2025-06-13 | 49,950.00 | 51,200.00 | 48,200.00 | 50,500.00 | 48,908.86 | 1,117,136 |
| 2025-06-12 | 46,200.00 | 54,000.00 | 45,700.00 | 50,300.00 | 48,715.17 | 3,295,811 |
| 2025-06-11 | 44,050.00 | 44,400.00 | 43,600.00 | 44,150.00 | 42,758.94 | 204,774 |
| 2025-06-10 | 44,100.00 | 44,950.00 | 43,600.00 | 44,000.00 | 42,613.66 | 210,950 |
| 2025-06-09 | 44,950.00 | 46,250.00 | 44,200.00 | 44,500.00 | 43,097.91 | 441,975 |
| 2025-06-05 | 44,850.00 | 45,300.00 | 43,000.00 | 44,450.00 | 43,049.49 | 548,393 |
| 2025-06-04 | 41,750.00 | 42,400.00 | 41,300.00 | 42,200.00 | 40,870.38 | 251,634 |
| 2025-06-02 | 42,650.00 | 43,100.00 | 41,850.00 | 42,000.00 | 40,676.68 | 188,113 |
| 2025-05-30 | 43,500.00 | 43,650.00 | 42,750.00 | 43,200.00 | 41,838.87 | 216,819 |
| 2025-05-29 | 43,800.00 | 44,350.00 | 43,350.00 | 43,600.00 | 42,226.27 | 252,843 |
| 2025-05-28 | 45,200.00 | 45,900.00 | 43,550.00 | 43,750.00 | 42,371.54 | 244,153 |
| 2025-05-27 | 45,050.00 | 45,950.00 | 44,550.00 | 45,150.00 | 43,727.43 | 256,111 |
| 2025-05-26 | 46,650.00 | 47,500.00 | 45,000.00 | 45,850.00 | 44,405.38 | 419,907 |
| 2025-05-23 | 41,500.00 | 44,600.00 | 41,450.00 | 44,150.00 | 42,758.94 | 485,133 |
| 2025-05-22 | 41,200.00 | 41,400.00 | 40,750.00 | 40,800.00 | 39,514.49 | 104,469 |
| 2025-05-21 | 41,450.00 | 41,700.00 | 40,900.00 | 41,400.00 | 40,095.58 | 127,322 |
| 2025-05-20 | 40,950.00 | 41,850.00 | 40,850.00 | 41,150.00 | 39,853.46 | 136,580 |
| 2025-05-19 | 42,000.00 | 42,050.00 | 40,200.00 | 40,500.00 | 39,223.94 | 172,331 |
| 2025-05-16 | 40,200.00 | 41,900.00 | 39,850.00 | 41,800.00 | 40,482.98 | 288,735 |
| 2025-05-15 | 41,900.00 | 41,900.00 | 39,700.00 | 39,950.00 | 38,691.27 | 750,028 |
| 2025-05-14 | 43,400.00 | 43,750.00 | 43,050.00 | 43,300.00 | 41,935.72 | 90,692 |
| 2025-05-13 | 42,750.00 | 43,350.00 | 42,200.00 | 43,150.00 | 41,790.45 | 108,207 |
| 2025-05-12 | 42,950.00 | 44,000.00 | 42,700.00 | 42,950.00 | 41,596.75 | 115,541 |
| 2025-05-09 | 42,900.00 | 43,150.00 | 42,200.00 | 42,400.00 | 41,064.08 | 109,313 |
| 2025-05-08 | 42,250.00 | 42,900.00 | 41,900.00 | 42,650.00 | 41,306.20 | 122,983 |
| 2025-05-07 | 41,500.00 | 42,750.00 | 41,450.00 | 42,500.00 | 41,160.93 | 147,533 |
| 2025-05-02 | 45,100.00 | 45,150.00 | 42,700.00 | 43,300.00 | 41,935.72 | 171,966 |
| 2025-04-30 | 43,700.00 | 44,250.00 | 43,500.00 | 44,100.00 | 42,710.51 | 144,608 |
| 2025-04-29 | 43,450.00 | 44,000.00 | 43,150.00 | 43,650.00 | 42,274.69 | 129,948 |
| 2025-04-28 | 42,150.00 | 43,300.00 | 42,150.00 | 42,900.00 | 41,548.32 | 139,205 |
| 2025-04-25 | 43,000.00 | 43,050.00 | 41,600.00 | 42,050.00 | 40,725.10 | 111,761 |
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.