Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 45,200.00 | 45,700.00 | 44,500.00 | 44,800.00 | 41,094.54 | 155,331 |
| 2024-10-28 | 44,950.00 | 45,050.00 | 44,300.00 | 44,950.00 | 41,232.13 | 153,955 |
| 2024-10-25 | 44,550.00 | 45,050.00 | 44,250.00 | 44,600.00 | 40,911.08 | 152,355 |
| 2024-10-24 | 44,500.00 | 45,050.00 | 43,800.00 | 44,950.00 | 41,232.13 | 158,603 |
| 2024-10-23 | 45,200.00 | 45,600.00 | 44,250.00 | 44,550.00 | 40,865.22 | 165,483 |
| 2024-10-22 | 45,350.00 | 46,150.00 | 44,500.00 | 44,850.00 | 41,140.40 | 248,215 |
| 2024-10-21 | 45,400.00 | 46,300.00 | 45,150.00 | 45,350.00 | 41,599.05 | 249,372 |
| 2024-10-18 | 44,250.00 | 45,600.00 | 44,250.00 | 45,350.00 | 41,599.05 | 328,896 |
| 2024-10-17 | 46,550.00 | 46,650.00 | 44,000.00 | 44,200.00 | 40,544.16 | 461,987 |
| 2024-10-16 | 44,200.00 | 44,900.00 | 43,700.00 | 44,800.00 | 41,094.54 | 351,125 |
| 2024-10-15 | 43,700.00 | 44,750.00 | 43,500.00 | 44,250.00 | 40,590.03 | 299,948 |
| 2024-10-14 | 42,550.00 | 43,500.00 | 42,550.00 | 42,900.00 | 39,351.69 | 94,292 |
| 2024-10-11 | 43,000.00 | 43,550.00 | 42,650.00 | 42,900.00 | 39,351.69 | 120,557 |
| 2024-10-10 | 43,550.00 | 43,950.00 | 42,750.00 | 42,750.00 | 39,214.10 | 185,193 |
| 2024-10-08 | 43,100.00 | 44,300.00 | 42,850.00 | 43,300.00 | 39,718.60 | 248,303 |
| 2024-10-07 | 43,050.00 | 43,900.00 | 42,400.00 | 43,400.00 | 39,810.33 | 206,669 |
| 2024-10-04 | 42,000.00 | 42,950.00 | 41,950.00 | 42,800.00 | 39,259.96 | 172,107 |
| 2024-10-02 | 41,850.00 | 42,300.00 | 41,300.00 | 41,750.00 | 38,296.81 | 125,607 |
| 2024-09-30 | 42,150.00 | 42,650.00 | 41,800.00 | 42,100.00 | 38,617.86 | 118,219 |
| 2024-09-27 | 42,950.00 | 42,950.00 | 41,950.00 | 42,050.00 | 38,571.99 | 138,423 |
| 2024-09-26 | 42,050.00 | 43,100.00 | 42,000.00 | 42,800.00 | 39,259.96 | 234,148 |
| 2024-09-25 | 41,800.00 | 42,350.00 | 41,700.00 | 41,800.00 | 38,342.67 | 184,278 |
| 2024-09-24 | 41,350.00 | 41,500.00 | 40,800.00 | 41,450.00 | 38,021.62 | 108,156 |
| 2024-09-23 | 41,150.00 | 42,350.00 | 40,600.00 | 41,000.00 | 37,608.84 | 207,475 |
| 2024-09-20 | 43,200.00 | 43,250.00 | 40,600.00 | 40,600.00 | 37,241.92 | 452,170 |
| 2024-09-19 | 43,500.00 | 43,650.00 | 42,600.00 | 43,150.00 | 39,581.01 | 223,557 |
| 2024-09-13 | 42,450.00 | 43,050.00 | 42,200.00 | 43,050.00 | 39,489.28 | 254,880 |
| 2024-09-12 | 40,900.00 | 42,200.00 | 40,750.00 | 42,150.00 | 38,663.72 | 236,216 |
| 2024-09-11 | 41,650.00 | 41,650.00 | 40,650.00 | 40,800.00 | 37,425.38 | 119,670 |
| 2024-09-10 | 41,250.00 | 41,900.00 | 41,050.00 | 41,200.00 | 37,792.30 | 139,320 |
| 2024-09-09 | 40,550.00 | 41,250.00 | 40,350.00 | 41,150.00 | 37,746.43 | 149,626 |
| 2024-09-06 | 41,100.00 | 41,600.00 | 40,900.00 | 41,050.00 | 37,654.70 | 202,628 |
| 2024-09-05 | 41,450.00 | 42,050.00 | 40,650.00 | 41,100.00 | 37,700.57 | 168,886 |
| 2024-09-04 | 40,200.00 | 42,650.00 | 40,150.00 | 41,350.00 | 37,929.89 | 427,276 |
| 2024-09-03 | 40,850.00 | 41,350.00 | 40,800.00 | 41,200.00 | 37,792.30 | 108,636 |
| 2024-09-02 | 42,000.00 | 42,000.00 | 40,850.00 | 41,050.00 | 37,654.70 | 149,860 |
| 2024-08-30 | 41,750.00 | 42,300.00 | 41,450.00 | 41,650.00 | 38,205.08 | 154,412 |
| 2024-08-29 | 42,650.00 | 42,800.00 | 41,300.00 | 41,400.00 | 37,975.76 | 204,886 |
| 2024-08-28 | 43,150.00 | 44,300.00 | 42,800.00 | 43,000.00 | 39,443.42 | 310,548 |
| 2024-08-27 | 41,300.00 | 43,150.00 | 41,250.00 | 43,000.00 | 39,443.42 | 284,393 |
| 2024-08-26 | 41,900.00 | 42,000.00 | 40,150.00 | 41,550.00 | 38,113.35 | 360,779 |
| 2024-08-23 | 42,700.00 | 43,100.00 | 42,000.00 | 42,600.00 | 39,076.50 | 205,810 |
| 2024-08-22 | 43,400.00 | 43,450.00 | 42,400.00 | 42,900.00 | 39,351.69 | 254,106 |
| 2024-08-21 | 42,600.00 | 43,500.00 | 42,400.00 | 43,200.00 | 39,626.88 | 265,405 |
| 2024-08-20 | 42,500.00 | 43,350.00 | 42,250.00 | 42,850.00 | 39,305.82 | 299,377 |
| 2024-08-19 | 41,400.00 | 42,600.00 | 41,000.00 | 42,350.00 | 38,847.18 | 330,761 |
| 2024-08-16 | 42,050.00 | 42,100.00 | 41,050.00 | 41,350.00 | 37,929.89 | 250,505 |
| 2024-08-14 | 41,750.00 | 42,000.00 | 41,200.00 | 41,850.00 | 38,388.54 | 242,928 |
| 2024-08-13 | 41,250.00 | 42,100.00 | 40,950.00 | 41,500.00 | 38,067.48 | 255,980 |
| 2024-08-12 | 40,950.00 | 41,300.00 | 40,250.00 | 41,200.00 | 37,792.30 | 197,301 |
| 2024-08-09 | 40,050.00 | 41,350.00 | 39,500.00 | 41,000.00 | 37,608.84 | 429,119 |
| 2024-08-08 | 38,700.00 | 39,750.00 | 38,350.00 | 39,750.00 | 36,462.23 | 331,011 |
| 2024-08-07 | 38,050.00 | 39,100.00 | 37,850.00 | 38,800.00 | 35,590.80 | 416,859 |
| 2024-08-06 | 37,450.00 | 38,150.00 | 36,750.00 | 36,900.00 | 33,847.96 | 411,069 |
| 2024-08-05 | 38,450.00 | 38,850.00 | 35,850.00 | 37,000.00 | 33,939.68 | 561,481 |
| 2024-08-02 | 38,750.00 | 39,150.00 | 38,500.00 | 38,950.00 | 35,728.40 | 269,375 |
| 2024-08-01 | 39,500.00 | 39,850.00 | 39,250.00 | 39,300.00 | 36,049.45 | 175,734 |
| 2024-07-31 | 38,700.00 | 40,000.00 | 38,650.00 | 39,350.00 | 36,095.31 | 318,496 |
| 2024-07-30 | 38,450.00 | 39,000.00 | 37,800.00 | 38,650.00 | 35,453.21 | 189,478 |
| 2024-07-29 | 39,150.00 | 39,200.00 | 38,450.00 | 38,600.00 | 35,407.35 | 156,135 |
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.