Kepco Plant S& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 41,450.00 | 42,700.00 | 41,050.00 | 42,600.00 | 42,600.00 | 67,098 |
| 2026-10-16 | 42,200.00 | 43,050.00 | 41,650.00 | 41,750.00 | 41,750.00 | 86,332 |
| 2026-10-15 | 42,500.00 | 42,550.00 | 41,650.00 | 42,050.00 | 42,050.00 | 100,781 |
| 2026-10-14 | 43,100.00 | 43,550.00 | 42,650.00 | 42,900.00 | 42,900.00 | 68,329 |
| 2026-10-13 | 42,400.00 | 43,350.00 | 41,700.00 | 43,300.00 | 43,300.00 | 121,970 |
| 2026-10-12 | 43,300.00 | 43,600.00 | 42,650.00 | 42,800.00 | 42,800.00 | 72,804 |
| 2026-10-08 | 44,150.00 | 44,150.00 | 43,550.00 | 43,550.00 | 43,550.00 | 114,431 |
| 2026-10-07 | 46,150.00 | 46,150.00 | 44,350.00 | 44,400.00 | 44,400.00 | 95,637 |
| 2026-10-06 | 45,450.00 | 46,600.00 | 44,850.00 | 45,350.00 | 45,350.00 | 83,589 |
| 2026-10-02 | 44,300.00 | 45,100.00 | 44,000.00 | 44,950.00 | 44,950.00 | 83,430 |
| 2026-10-01 | 44,500.00 | 45,050.00 | 43,500.00 | 44,150.00 | 44,150.00 | 145,371 |
| 2026-09-30 | 45,200.00 | 45,450.00 | 43,500.00 | 43,700.00 | 43,700.00 | 208,582 |
| 2026-09-29 | 45,900.00 | 45,900.00 | 44,550.00 | 45,150.00 | 45,150.00 | 105,285 |
| 2026-09-28 | 45,550.00 | 46,500.00 | 45,000.00 | 46,400.00 | 46,400.00 | 72,140 |
| 2026-09-23 | 46,800.00 | 46,850.00 | 45,600.00 | 45,750.00 | 45,750.00 | 70,447 |
| 2026-09-22 | 46,500.00 | 47,200.00 | 45,900.00 | 46,850.00 | 46,850.00 | 133,649 |
| 2026-09-21 | 47,100.00 | 47,150.00 | 46,000.00 | 46,150.00 | 46,150.00 | 77,107 |
| 2026-09-18 | 47,800.00 | 47,950.00 | 46,550.00 | 46,550.00 | 46,550.00 | 446,045 |
| 2026-09-17 | 46,850.00 | 47,900.00 | 46,850.00 | 47,600.00 | 47,600.00 | 128,542 |
| 2026-09-16 | 47,800.00 | 47,800.00 | 46,450.00 | 46,800.00 | 46,800.00 | 101,081 |
| 2026-09-15 | 47,000.00 | 47,750.00 | 46,500.00 | 47,600.00 | 47,600.00 | 125,570 |
| 2026-09-14 | 48,650.00 | 48,800.00 | 46,900.00 | 47,400.00 | 47,400.00 | 141,214 |
| 2026-09-11 | 49,000.00 | 49,700.00 | 48,250.00 | 49,300.00 | 49,300.00 | 223,647 |
| 2026-09-10 | 47,750.00 | 48,900.00 | 47,050.00 | 48,900.00 | 48,900.00 | 166,045 |
| 2026-09-09 | 48,800.00 | 49,600.00 | 47,800.00 | 48,000.00 | 48,000.00 | 114,072 |
| 2026-09-08 | 48,300.00 | 49,550.00 | 48,050.00 | 48,450.00 | 48,450.00 | 238,369 |
| 2026-09-07 | 45,850.00 | 47,650.00 | 45,600.00 | 47,350.00 | 47,350.00 | 105,561 |
| 2026-09-04 | 45,700.00 | 45,900.00 | 45,000.00 | 45,800.00 | 45,800.00 | 60,054 |
| 2026-09-03 | 44,850.00 | 45,650.00 | 44,200.00 | 45,300.00 | 45,300.00 | 88,827 |
| 2026-09-02 | 44,750.00 | 44,950.00 | 44,300.00 | 44,350.00 | 44,350.00 | 56,274 |
| 2026-09-01 | 45,700.00 | 46,100.00 | 45,100.00 | 45,350.00 | 45,350.00 | 69,613 |
| 2026-08-31 | 46,600.00 | 46,600.00 | 45,300.00 | 45,800.00 | 45,800.00 | 83,121 |
| 2026-08-28 | 46,700.00 | 47,300.00 | 45,800.00 | 47,050.00 | 47,050.00 | 87,081 |
| 2026-08-27 | 46,950.00 | 47,500.00 | 46,250.00 | 46,900.00 | 46,900.00 | 115,965 |
| 2026-08-26 | 46,350.00 | 50,900.00 | 45,750.00 | 47,600.00 | 47,600.00 | 407,430 |
| 2026-08-25 | 45,100.00 | 46,600.00 | 43,850.00 | 46,250.00 | 46,250.00 | 204,822 |
| 2026-08-24 | 43,750.00 | 44,200.00 | 43,100.00 | 44,150.00 | 44,150.00 | 89,051 |
| 2026-08-21 | 44,550.00 | 44,650.00 | 43,400.00 | 43,800.00 | 43,800.00 | 80,845 |
| 2026-08-20 | 45,150.00 | 45,500.00 | 44,800.00 | 44,950.00 | 44,950.00 | 139,100 |
| 2026-08-19 | 43,900.00 | 45,350.00 | 43,550.00 | 45,300.00 | 45,300.00 | 92,028 |
| 2026-08-18 | 45,900.00 | 45,900.00 | 44,500.00 | 44,950.00 | 44,950.00 | 159,059 |
| 2026-08-14 | 46,350.00 | 46,950.00 | 45,600.00 | 46,350.00 | 46,350.00 | 80,273 |
| 2026-08-13 | 45,800.00 | 46,200.00 | 45,450.00 | 46,200.00 | 46,200.00 | 172,355 |
| 2026-08-12 | 45,700.00 | 45,800.00 | 44,800.00 | 45,400.00 | 45,400.00 | 126,614 |
| 2026-08-11 | 45,850.00 | 47,450.00 | 45,400.00 | 45,700.00 | 45,700.00 | 99,233 |
| 2026-08-10 | 47,700.00 | 48,150.00 | 44,700.00 | 46,100.00 | 46,100.00 | 151,737 |
| 2026-08-07 | 47,000.00 | 47,600.00 | 46,300.00 | 47,250.00 | 47,250.00 | 58,585 |
| 2026-08-06 | 46,450.00 | 47,350.00 | 46,100.00 | 47,200.00 | 47,200.00 | 55,551 |
| 2026-08-05 | 46,500.00 | 47,450.00 | 46,250.00 | 46,600.00 | 46,600.00 | 89,019 |
| 2026-08-04 | 44,350.00 | 46,150.00 | 44,350.00 | 45,800.00 | 45,800.00 | 75,846 |
| 2026-08-03 | 44,250.00 | 45,100.00 | 43,700.00 | 44,600.00 | 44,600.00 | 67,866 |
| 2026-07-31 | 44,600.00 | 45,300.00 | 43,550.00 | 44,950.00 | 44,950.00 | 89,334 |
| 2026-07-30 | 42,050.00 | 44,500.00 | 41,850.00 | 43,450.00 | 43,450.00 | 179,654 |
| 2026-07-29 | 44,750.00 | 44,750.00 | 41,500.00 | 42,250.00 | 42,250.00 | 139,050 |
| 2026-07-28 | 46,000.00 | 46,000.00 | 43,650.00 | 44,250.00 | 44,250.00 | 85,624 |
| 2026-07-27 | 47,150.00 | 47,950.00 | 46,000.00 | 46,550.00 | 46,550.00 | 102,520 |
| 2026-07-24 | 46,000.00 | 48,700.00 | 45,950.00 | 47,100.00 | 47,100.00 | 160,266 |
| 2026-07-23 | 43,800.00 | 46,600.00 | 43,800.00 | 46,450.00 | 46,450.00 | 116,823 |
| 2026-07-22 | 43,000.00 | 44,950.00 | 43,000.00 | 43,650.00 | 43,650.00 | 126,883 |
| 2026-07-21 | 42,450.00 | 43,150.00 | 41,800.00 | 42,550.00 | 42,550.00 | 70,976 |
Page 1 of 3 · 121 trading daysOlder →
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.