KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97,000.00 | 103,800.00 | 96,200.00 | 103,700.00 | 103,700.00 | 139,735 |
| 2026-10-16 | 101,000.00 | 104,200.00 | 100,600.00 | 100,800.00 | 100,800.00 | 140,882 |
| 2026-10-15 | 100,500.00 | 103,800.00 | 98,800.00 | 100,100.00 | 100,100.00 | 253,019 |
| 2026-10-14 | 107,900.00 | 110,400.00 | 106,200.00 | 108,300.00 | 108,300.00 | 203,532 |
| 2026-10-13 | 107,000.00 | 111,300.00 | 105,100.00 | 108,700.00 | 108,700.00 | 300,246 |
| 2026-10-12 | 118,100.00 | 118,800.00 | 111,000.00 | 112,200.00 | 112,200.00 | 310,503 |
| 2026-10-08 | 124,900.00 | 124,900.00 | 114,500.00 | 123,000.00 | 123,000.00 | 583,486 |
| 2026-10-07 | 134,500.00 | 134,500.00 | 127,300.00 | 127,800.00 | 127,800.00 | 331,971 |
| 2026-10-06 | 125,800.00 | 128,900.00 | 124,600.00 | 128,800.00 | 128,800.00 | 273,007 |
| 2026-10-02 | 125,300.00 | 128,400.00 | 124,200.00 | 127,100.00 | 127,100.00 | 245,905 |
| 2026-10-01 | 129,000.00 | 129,000.00 | 124,300.00 | 125,800.00 | 125,800.00 | 297,068 |
| 2026-09-30 | 122,800.00 | 124,900.00 | 122,000.00 | 122,600.00 | 122,600.00 | 186,722 |
| 2026-09-29 | 122,700.00 | 123,800.00 | 119,100.00 | 121,100.00 | 121,100.00 | 255,663 |
| 2026-09-28 | 129,600.00 | 130,900.00 | 126,000.00 | 126,200.00 | 126,200.00 | 273,492 |
| 2026-09-23 | 136,200.00 | 136,400.00 | 129,200.00 | 130,400.00 | 130,400.00 | 486,579 |
| 2026-09-22 | 131,100.00 | 143,900.00 | 125,500.00 | 138,100.00 | 138,100.00 | 2,023,424 |
| 2026-09-21 | 133,500.00 | 134,600.00 | 128,300.00 | 129,600.00 | 129,600.00 | 384,179 |
| 2026-09-18 | 139,000.00 | 139,100.00 | 133,800.00 | 133,800.00 | 133,800.00 | 724,085 |
| 2026-09-17 | 136,900.00 | 140,700.00 | 133,900.00 | 137,600.00 | 137,600.00 | 444,939 |
| 2026-09-16 | 147,500.00 | 147,700.00 | 135,000.00 | 135,400.00 | 135,400.00 | 716,349 |
| 2026-09-15 | 138,200.00 | 147,100.00 | 131,300.00 | 143,800.00 | 143,800.00 | 1,391,489 |
| 2026-09-14 | 149,000.00 | 149,000.00 | 135,500.00 | 138,200.00 | 138,200.00 | 834,438 |
| 2026-09-11 | 149,000.00 | 154,100.00 | 144,400.00 | 152,000.00 | 152,000.00 | 1,188,127 |
| 2026-09-10 | 139,000.00 | 145,600.00 | 135,200.00 | 145,000.00 | 145,000.00 | 755,727 |
| 2026-09-09 | 151,400.00 | 152,500.00 | 140,500.00 | 143,100.00 | 143,100.00 | 944,222 |
| 2026-09-08 | 129,400.00 | 147,500.00 | 128,100.00 | 142,600.00 | 142,600.00 | 2,238,809 |
| 2026-09-07 | 107,900.00 | 128,200.00 | 105,500.00 | 122,300.00 | 122,300.00 | 912,549 |
| 2026-09-04 | 107,500.00 | 108,600.00 | 105,800.00 | 107,600.00 | 107,600.00 | 163,182 |
| 2026-09-03 | 106,100.00 | 109,700.00 | 103,100.00 | 107,400.00 | 107,400.00 | 322,952 |
| 2026-09-02 | 107,000.00 | 109,000.00 | 105,100.00 | 105,800.00 | 105,800.00 | 185,066 |
| 2026-09-01 | 115,000.00 | 115,500.00 | 109,000.00 | 110,500.00 | 110,500.00 | 291,937 |
| 2026-08-31 | 117,200.00 | 117,800.00 | 112,300.00 | 116,400.00 | 116,400.00 | 384,534 |
| 2026-08-28 | 124,200.00 | 127,500.00 | 119,200.00 | 122,400.00 | 122,400.00 | 337,078 |
| 2026-08-27 | 120,400.00 | 128,400.00 | 117,800.00 | 126,300.00 | 126,300.00 | 697,625 |
| 2026-08-26 | 110,200.00 | 135,400.00 | 107,600.00 | 123,400.00 | 123,400.00 | 1,874,268 |
| 2026-08-25 | 98,500.00 | 111,600.00 | 92,700.00 | 108,600.00 | 108,600.00 | 1,484,049 |
| 2026-08-24 | 91,700.00 | 91,700.00 | 88,800.00 | 90,300.00 | 90,300.00 | 100,617 |
| 2026-08-21 | 94,800.00 | 94,800.00 | 90,100.00 | 91,500.00 | 91,500.00 | 75,632 |
| 2026-08-20 | 94,200.00 | 95,900.00 | 93,500.00 | 94,200.00 | 94,200.00 | 53,557 |
| 2026-08-19 | 92,000.00 | 94,600.00 | 90,000.00 | 93,500.00 | 93,500.00 | 70,615 |
| 2026-08-18 | 99,900.00 | 100,500.00 | 95,100.00 | 96,500.00 | 96,500.00 | 89,919 |
| 2026-08-14 | 103,900.00 | 105,600.00 | 99,700.00 | 101,000.00 | 101,000.00 | 101,395 |
| 2026-08-13 | 100,800.00 | 103,300.00 | 99,500.00 | 99,800.00 | 99,800.00 | 117,834 |
| 2026-08-12 | 100,000.00 | 101,500.00 | 97,800.00 | 99,200.00 | 99,200.00 | 105,260 |
| 2026-08-11 | 100,700.00 | 101,300.00 | 98,700.00 | 99,600.00 | 99,600.00 | 67,299 |
| 2026-08-10 | 103,000.00 | 103,500.00 | 97,900.00 | 100,900.00 | 100,900.00 | 125,363 |
| 2026-08-07 | 101,800.00 | 102,500.00 | 98,000.00 | 101,900.00 | 101,900.00 | 90,171 |
| 2026-08-06 | 101,800.00 | 105,700.00 | 98,200.00 | 102,200.00 | 102,200.00 | 70,068 |
| 2026-08-05 | 101,200.00 | 103,900.00 | 99,200.00 | 102,500.00 | 102,500.00 | 111,648 |
| 2026-08-04 | 91,100.00 | 100,000.00 | 91,100.00 | 99,000.00 | 99,000.00 | 124,343 |
| 2026-08-03 | 87,300.00 | 92,400.00 | 85,700.00 | 90,700.00 | 90,700.00 | 133,298 |
| 2026-07-31 | 83,900.00 | 89,000.00 | 83,100.00 | 89,000.00 | 89,000.00 | 258,312 |
| 2026-07-30 | 81,000.00 | 85,100.00 | 79,100.00 | 79,900.00 | 79,900.00 | 150,040 |
| 2026-07-29 | 89,500.00 | 89,900.00 | 77,100.00 | 82,400.00 | 82,400.00 | 195,986 |
| 2026-07-28 | 94,200.00 | 95,800.00 | 87,400.00 | 88,800.00 | 88,800.00 | 97,316 |
| 2026-07-27 | 98,700.00 | 101,200.00 | 94,700.00 | 97,100.00 | 97,100.00 | 126,024 |
| 2026-07-24 | 96,500.00 | 103,300.00 | 95,900.00 | 99,100.00 | 99,100.00 | 222,697 |
| 2026-07-23 | 91,000.00 | 96,700.00 | 90,700.00 | 96,100.00 | 96,100.00 | 95,897 |
| 2026-07-22 | 90,000.00 | 94,800.00 | 90,000.00 | 90,400.00 | 90,400.00 | 99,035 |
| 2026-07-21 | 86,400.00 | 89,100.00 | 84,800.00 | 87,400.00 | 87,400.00 | 103,074 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,347.0000 KRW |
| 2024-12-27 | 999.0000 KRW |
| 2023-12-27 | 515.0000 KRW |
| 2022-12-28 | 283.0000 KRW |
| 2021-12-29 | 238.0000 KRW |
| 2020-12-29 | 282.0000 KRW |
| 2019-12-27 | 310.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.