Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 47,300.00 | 48,100.00 | 46,850.00 | 47,500.00 | 46,003.39 | 168,601 |
| 2025-01-23 | 46,600.00 | 47,450.00 | 46,200.00 | 47,000.00 | 45,519.14 | 182,504 |
| 2025-01-22 | 45,900.00 | 47,150.00 | 45,800.00 | 46,550.00 | 45,083.32 | 274,057 |
| 2025-01-21 | 44,700.00 | 46,200.00 | 44,650.00 | 45,750.00 | 44,308.53 | 222,761 |
| 2025-01-20 | 44,050.00 | 44,650.00 | 43,450.00 | 44,350.00 | 42,952.64 | 183,905 |
| 2025-01-17 | 44,250.00 | 44,500.00 | 43,600.00 | 44,000.00 | 42,613.66 | 217,534 |
| 2025-01-16 | 43,200.00 | 43,350.00 | 42,850.00 | 43,000.00 | 41,645.17 | 98,306 |
| 2025-01-15 | 43,050.00 | 43,100.00 | 42,350.00 | 42,850.00 | 41,499.90 | 132,393 |
| 2025-01-14 | 42,400.00 | 43,300.00 | 42,150.00 | 43,050.00 | 41,693.60 | 134,673 |
| 2025-01-13 | 42,100.00 | 42,550.00 | 41,500.00 | 42,300.00 | 40,967.23 | 134,222 |
| 2025-01-10 | 43,200.00 | 43,650.00 | 41,850.00 | 42,050.00 | 40,725.10 | 322,586 |
| 2025-01-09 | 42,050.00 | 42,250.00 | 41,250.00 | 42,250.00 | 40,918.80 | 175,395 |
| 2025-01-08 | 43,150.00 | 43,550.00 | 41,650.00 | 41,650.00 | 40,337.71 | 277,070 |
| 2025-01-07 | 43,700.00 | 44,400.00 | 43,350.00 | 43,550.00 | 42,177.84 | 142,424 |
| 2025-01-06 | 44,100.00 | 44,350.00 | 43,400.00 | 43,500.00 | 42,129.42 | 145,187 |
| 2025-01-03 | 44,100.00 | 44,750.00 | 43,600.00 | 43,950.00 | 42,565.24 | 111,440 |
| 2025-01-02 | 44,150.00 | 44,550.00 | 43,500.00 | 44,100.00 | 42,710.51 | 87,605 |
| 2024-12-30 | 44,000.00 | 44,700.00 | 44,000.00 | 44,100.00 | 42,710.51 | 128,224 |
| 2024-12-27 | 45,250.00 | 45,250.00 | 43,750.00 | 44,450.00 | 43,049.49 | 237,713 |
| 2024-12-26 | 47,600.00 | 47,750.00 | 46,450.00 | 46,700.00 | 42,837.39 | 190,439 |
| 2024-12-24 | 46,700.00 | 47,600.00 | 46,500.00 | 47,400.00 | 43,479.49 | 132,135 |
| 2024-12-23 | 47,000.00 | 47,100.00 | 46,100.00 | 46,900.00 | 43,020.84 | 135,879 |
| 2024-12-20 | 48,500.00 | 48,900.00 | 46,650.00 | 47,200.00 | 43,296.03 | 247,870 |
| 2024-12-19 | 45,850.00 | 47,650.00 | 45,600.00 | 47,650.00 | 43,708.81 | 199,920 |
| 2024-12-18 | 45,100.00 | 46,750.00 | 44,550.00 | 46,750.00 | 42,883.25 | 201,296 |
| 2024-12-17 | 43,900.00 | 45,100.00 | 43,550.00 | 45,100.00 | 41,369.72 | 421,247 |
| 2024-12-16 | 42,850.00 | 43,800.00 | 42,700.00 | 43,400.00 | 39,810.33 | 119,255 |
| 2024-12-13 | 42,350.00 | 42,750.00 | 42,000.00 | 42,750.00 | 39,214.10 | 149,704 |
| 2024-12-12 | 42,550.00 | 43,200.00 | 41,900.00 | 42,550.00 | 39,030.64 | 290,364 |
| 2024-12-11 | 41,850.00 | 42,600.00 | 41,350.00 | 42,200.00 | 38,709.59 | 166,003 |
| 2024-12-10 | 41,500.00 | 42,250.00 | 41,100.00 | 41,850.00 | 38,388.54 | 185,932 |
| 2024-12-09 | 42,000.00 | 42,350.00 | 40,300.00 | 41,300.00 | 37,884.03 | 365,561 |
| 2024-12-06 | 43,950.00 | 44,000.00 | 41,800.00 | 42,850.00 | 39,305.82 | 444,909 |
| 2024-12-05 | 44,000.00 | 44,200.00 | 42,850.00 | 43,850.00 | 40,223.11 | 320,194 |
| 2024-12-04 | 47,300.00 | 47,800.00 | 42,700.00 | 43,850.00 | 40,223.11 | 1,239,427 |
| 2024-12-03 | 47,750.00 | 49,100.00 | 47,500.00 | 48,600.00 | 44,580.23 | 254,987 |
| 2024-12-02 | 47,000.00 | 47,650.00 | 46,400.00 | 47,500.00 | 43,571.22 | 114,177 |
| 2024-11-29 | 47,050.00 | 47,150.00 | 45,850.00 | 46,850.00 | 42,974.98 | 171,994 |
| 2024-11-28 | 48,250.00 | 48,250.00 | 46,850.00 | 47,200.00 | 43,296.03 | 171,613 |
| 2024-11-27 | 47,200.00 | 48,250.00 | 47,200.00 | 48,200.00 | 44,213.32 | 219,400 |
| 2024-11-26 | 46,600.00 | 47,400.00 | 46,400.00 | 47,150.00 | 43,250.17 | 174,540 |
| 2024-11-25 | 46,750.00 | 46,900.00 | 46,100.00 | 46,900.00 | 43,020.84 | 150,054 |
| 2024-11-22 | 46,200.00 | 46,850.00 | 45,850.00 | 46,350.00 | 42,516.33 | 125,575 |
| 2024-11-21 | 46,300.00 | 47,900.00 | 45,700.00 | 45,700.00 | 41,920.10 | 257,189 |
| 2024-11-20 | 46,200.00 | 46,400.00 | 45,800.00 | 46,300.00 | 42,470.47 | 99,793 |
| 2024-11-19 | 45,500.00 | 46,400.00 | 44,950.00 | 46,200.00 | 42,378.74 | 204,483 |
| 2024-11-18 | 44,200.00 | 45,300.00 | 44,200.00 | 45,300.00 | 41,553.18 | 153,700 |
| 2024-11-15 | 45,100.00 | 45,350.00 | 43,550.00 | 44,600.00 | 40,911.08 | 191,639 |
| 2024-11-14 | 43,750.00 | 45,100.00 | 43,450.00 | 45,100.00 | 41,369.72 | 179,754 |
| 2024-11-13 | 45,500.00 | 46,300.00 | 43,750.00 | 43,750.00 | 40,131.38 | 204,574 |
| 2024-11-12 | 45,100.00 | 46,400.00 | 44,600.00 | 44,950.00 | 41,232.13 | 246,439 |
| 2024-11-11 | 44,400.00 | 45,700.00 | 44,350.00 | 44,900.00 | 41,186.27 | 137,446 |
| 2024-11-08 | 45,000.00 | 45,050.00 | 44,400.00 | 44,700.00 | 41,002.81 | 62,688 |
| 2024-11-07 | 44,500.00 | 45,050.00 | 43,600.00 | 44,700.00 | 41,002.81 | 143,541 |
| 2024-11-06 | 44,300.00 | 44,700.00 | 43,950.00 | 44,700.00 | 41,002.81 | 154,137 |
| 2024-11-05 | 44,100.00 | 44,300.00 | 43,250.00 | 44,200.00 | 40,544.16 | 120,465 |
| 2024-11-04 | 43,650.00 | 44,500.00 | 43,200.00 | 44,500.00 | 40,819.35 | 153,541 |
| 2024-11-01 | 44,900.00 | 44,900.00 | 43,200.00 | 43,450.00 | 39,856.20 | 224,611 |
| 2024-10-31 | 43,900.00 | 44,850.00 | 43,050.00 | 44,850.00 | 41,140.40 | 328,460 |
| 2024-10-30 | 45,000.00 | 45,900.00 | 44,800.00 | 45,350.00 | 41,599.05 | 211,059 |
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.