Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 43,000.00 | 43,050.00 | 41,600.00 | 42,050.00 | 40,725.10 | 111,761 |
| 2025-04-24 | 41,550.00 | 41,750.00 | 41,450.00 | 41,550.00 | 40,240.86 | 75,624 |
| 2025-04-23 | 42,400.00 | 42,400.00 | 41,500.00 | 41,500.00 | 40,192.43 | 112,022 |
| 2025-04-22 | 42,000.00 | 42,450.00 | 41,700.00 | 41,800.00 | 40,482.98 | 71,299 |
| 2025-04-21 | 42,450.00 | 42,950.00 | 41,950.00 | 42,250.00 | 40,918.80 | 114,915 |
| 2025-04-18 | 40,250.00 | 42,400.00 | 40,100.00 | 42,250.00 | 40,918.80 | 284,693 |
| 2025-04-17 | 39,650.00 | 39,950.00 | 39,500.00 | 39,850.00 | 38,594.42 | 81,204 |
| 2025-04-16 | 39,500.00 | 40,200.00 | 39,500.00 | 39,650.00 | 38,400.72 | 113,993 |
| 2025-04-15 | 39,050.00 | 39,550.00 | 38,900.00 | 39,450.00 | 38,207.02 | 160,661 |
| 2025-04-14 | 39,150.00 | 39,600.00 | 38,850.00 | 38,950.00 | 37,722.78 | 182,745 |
| 2025-04-11 | 38,900.00 | 39,500.00 | 38,700.00 | 39,400.00 | 38,158.60 | 87,007 |
| 2025-04-10 | 39,650.00 | 39,800.00 | 39,050.00 | 39,250.00 | 38,013.33 | 130,331 |
| 2025-04-09 | 38,500.00 | 39,100.00 | 38,000.00 | 38,200.00 | 36,996.41 | 76,037 |
| 2025-04-08 | 39,350.00 | 39,500.00 | 38,500.00 | 38,900.00 | 37,674.35 | 89,473 |
| 2025-04-07 | 39,000.00 | 39,500.00 | 38,300.00 | 38,950.00 | 37,722.78 | 127,100 |
| 2025-04-04 | 40,500.00 | 41,450.00 | 39,500.00 | 40,250.00 | 38,981.82 | 120,571 |
| 2025-04-03 | 40,300.00 | 41,000.00 | 40,050.00 | 40,900.00 | 39,611.34 | 81,512 |
| 2025-04-02 | 41,050.00 | 41,550.00 | 40,750.00 | 41,000.00 | 39,708.19 | 97,002 |
| 2025-04-01 | 41,800.00 | 42,150.00 | 40,900.00 | 41,000.00 | 39,708.19 | 127,874 |
| 2025-03-31 | 41,300.00 | 41,950.00 | 41,300.00 | 41,800.00 | 40,482.98 | 98,405 |
| 2025-03-28 | 41,950.00 | 42,000.00 | 41,500.00 | 41,850.00 | 40,531.41 | 43,451 |
| 2025-03-27 | 42,400.00 | 42,700.00 | 41,650.00 | 41,650.00 | 40,337.71 | 61,281 |
| 2025-03-26 | 42,950.00 | 42,950.00 | 42,300.00 | 42,450.00 | 41,112.50 | 43,806 |
| 2025-03-25 | 42,900.00 | 43,400.00 | 42,400.00 | 42,700.00 | 41,354.62 | 87,174 |
| 2025-03-24 | 42,950.00 | 43,300.00 | 42,650.00 | 42,950.00 | 41,596.75 | 41,430 |
| 2025-03-21 | 42,400.00 | 43,400.00 | 42,300.00 | 43,150.00 | 41,790.45 | 97,588 |
| 2025-03-20 | 43,100.00 | 43,250.00 | 42,500.00 | 42,550.00 | 41,209.35 | 54,489 |
| 2025-03-19 | 43,300.00 | 43,550.00 | 42,800.00 | 42,850.00 | 41,499.90 | 76,761 |
| 2025-03-18 | 43,500.00 | 43,650.00 | 42,800.00 | 43,100.00 | 41,742.02 | 94,052 |
| 2025-03-17 | 43,500.00 | 43,850.00 | 42,600.00 | 43,500.00 | 42,129.42 | 100,563 |
| 2025-03-14 | 43,600.00 | 44,150.00 | 43,300.00 | 43,500.00 | 42,129.42 | 98,662 |
| 2025-03-13 | 41,300.00 | 43,750.00 | 41,200.00 | 43,650.00 | 42,274.69 | 310,263 |
| 2025-03-12 | 41,000.00 | 41,850.00 | 41,000.00 | 41,450.00 | 40,144.01 | 143,544 |
| 2025-03-11 | 40,850.00 | 41,350.00 | 40,250.00 | 40,850.00 | 39,562.91 | 158,578 |
| 2025-03-10 | 42,600.00 | 42,800.00 | 41,700.00 | 41,750.00 | 40,434.56 | 143,791 |
| 2025-03-07 | 42,900.00 | 43,100.00 | 42,550.00 | 42,600.00 | 41,257.77 | 96,506 |
| 2025-03-06 | 43,600.00 | 43,700.00 | 43,150.00 | 43,300.00 | 41,935.72 | 129,545 |
| 2025-03-05 | 42,600.00 | 43,700.00 | 42,550.00 | 43,600.00 | 42,226.27 | 152,256 |
| 2025-03-04 | 41,550.00 | 42,650.00 | 41,250.00 | 42,550.00 | 41,209.35 | 112,400 |
| 2025-02-28 | 41,800.00 | 42,300.00 | 41,500.00 | 41,950.00 | 40,628.25 | 155,637 |
| 2025-02-27 | 42,400.00 | 42,500.00 | 41,800.00 | 42,000.00 | 40,676.68 | 144,441 |
| 2025-02-26 | 42,900.00 | 42,900.00 | 42,200.00 | 42,400.00 | 41,064.08 | 116,095 |
| 2025-02-25 | 42,800.00 | 43,250.00 | 42,600.00 | 42,800.00 | 41,451.47 | 95,872 |
| 2025-02-24 | 43,300.00 | 43,400.00 | 42,750.00 | 43,100.00 | 41,742.02 | 100,141 |
| 2025-02-21 | 44,000.00 | 44,400.00 | 43,450.00 | 43,450.00 | 42,080.99 | 171,324 |
| 2025-02-20 | 43,400.00 | 43,850.00 | 42,750.00 | 43,800.00 | 42,419.97 | 192,758 |
| 2025-02-19 | 44,150.00 | 44,200.00 | 43,350.00 | 43,700.00 | 42,323.12 | 174,087 |
| 2025-02-18 | 43,350.00 | 44,600.00 | 43,300.00 | 44,000.00 | 42,613.66 | 238,969 |
| 2025-02-17 | 43,850.00 | 43,850.00 | 42,500.00 | 43,000.00 | 41,645.17 | 284,655 |
| 2025-02-14 | 43,850.00 | 45,300.00 | 43,550.00 | 44,050.00 | 42,662.09 | 284,361 |
| 2025-02-13 | 43,750.00 | 43,850.00 | 43,250.00 | 43,700.00 | 42,323.12 | 164,319 |
| 2025-02-12 | 45,100.00 | 45,150.00 | 43,250.00 | 43,650.00 | 42,274.69 | 274,433 |
| 2025-02-11 | 44,900.00 | 45,500.00 | 44,750.00 | 45,100.00 | 43,679.01 | 94,149 |
| 2025-02-10 | 44,900.00 | 45,700.00 | 44,800.00 | 44,850.00 | 43,436.88 | 105,163 |
| 2025-02-07 | 45,900.00 | 45,900.00 | 44,750.00 | 44,750.00 | 43,340.03 | 214,405 |
| 2025-02-06 | 46,250.00 | 47,650.00 | 46,250.00 | 46,400.00 | 44,938.05 | 212,530 |
| 2025-02-05 | 46,800.00 | 47,100.00 | 45,750.00 | 46,000.00 | 44,550.65 | 149,748 |
| 2025-02-04 | 46,900.00 | 47,050.00 | 46,350.00 | 46,800.00 | 45,325.44 | 114,213 |
| 2025-02-03 | 46,000.00 | 46,800.00 | 45,500.00 | 46,450.00 | 44,986.47 | 167,791 |
| 2025-01-31 | 46,400.00 | 47,050.00 | 45,800.00 | 46,500.00 | 45,034.90 | 202,284 |
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.