KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 71,500.00 | 73,000.00 | 70,700.00 | 71,300.00 | 68,945.49 | 336,324 |
| 2024-07-24 | 71,500.00 | 74,100.00 | 71,300.00 | 72,900.00 | 70,492.65 | 373,834 |
| 2024-07-23 | 73,400.00 | 74,300.00 | 71,600.00 | 72,100.00 | 69,719.07 | 629,773 |
| 2024-07-22 | 73,100.00 | 75,300.00 | 71,300.00 | 74,400.00 | 71,943.12 | 1,023,428 |
| 2024-07-19 | 82,800.00 | 83,200.00 | 73,100.00 | 73,400.00 | 70,976.14 | 1,899,319 |
| 2024-07-18 | 95,000.00 | 98,100.00 | 80,700.00 | 82,000.00 | 79,292.15 | 5,851,892 |
| 2024-07-16 | 78,500.00 | 80,700.00 | 75,000.00 | 78,000.00 | 75,424.24 | 1,412,621 |
| 2024-07-15 | 76,400.00 | 81,800.00 | 75,300.00 | 80,200.00 | 77,551.59 | 2,931,065 |
| 2024-07-12 | 69,800.00 | 74,900.00 | 69,700.00 | 74,500.00 | 72,039.82 | 1,077,855 |
| 2024-07-11 | 72,500.00 | 72,900.00 | 69,800.00 | 70,500.00 | 68,171.91 | 632,439 |
| 2024-07-10 | 75,000.00 | 75,100.00 | 71,200.00 | 72,600.00 | 70,202.56 | 610,606 |
| 2024-07-09 | 73,400.00 | 77,500.00 | 70,800.00 | 74,000.00 | 71,556.33 | 1,268,050 |
| 2024-07-08 | 69,200.00 | 72,900.00 | 68,500.00 | 71,900.00 | 69,525.68 | 481,196 |
| 2024-07-05 | 67,600.00 | 69,000.00 | 67,100.00 | 67,800.00 | 65,561.07 | 126,389 |
| 2024-07-04 | 66,400.00 | 67,400.00 | 66,100.00 | 67,000.00 | 64,787.49 | 65,145 |
| 2024-07-03 | 66,100.00 | 68,300.00 | 66,100.00 | 66,800.00 | 64,594.09 | 90,907 |
| 2024-07-02 | 67,600.00 | 67,900.00 | 65,300.00 | 65,500.00 | 63,337.02 | 153,274 |
| 2024-07-01 | 68,600.00 | 68,900.00 | 67,900.00 | 68,200.00 | 65,947.86 | 56,504 |
| 2024-06-28 | 67,400.00 | 68,600.00 | 66,800.00 | 68,600.00 | 66,334.65 | 78,990 |
| 2024-06-27 | 68,100.00 | 68,600.00 | 66,600.00 | 67,400.00 | 65,174.28 | 113,096 |
| 2024-06-26 | 70,300.00 | 70,500.00 | 68,400.00 | 68,700.00 | 66,431.35 | 144,488 |
| 2024-06-25 | 71,200.00 | 71,400.00 | 69,300.00 | 70,300.00 | 67,978.51 | 89,506 |
| 2024-06-24 | 71,400.00 | 71,700.00 | 69,900.00 | 70,600.00 | 68,268.60 | 139,996 |
| 2024-06-21 | 71,000.00 | 72,200.00 | 70,300.00 | 71,200.00 | 68,848.79 | 241,056 |
| 2024-06-20 | 70,900.00 | 72,000.00 | 69,900.00 | 70,700.00 | 68,365.30 | 194,548 |
| 2024-06-19 | 68,800.00 | 71,600.00 | 68,700.00 | 70,300.00 | 67,978.51 | 198,137 |
| 2024-06-18 | 69,500.00 | 69,500.00 | 68,400.00 | 68,700.00 | 66,431.35 | 62,957 |
| 2024-06-17 | 70,200.00 | 70,400.00 | 68,800.00 | 69,000.00 | 66,721.44 | 70,540 |
| 2024-06-14 | 70,300.00 | 71,000.00 | 69,200.00 | 70,000.00 | 67,688.42 | 133,437 |
| 2024-06-13 | 69,600.00 | 70,300.00 | 68,800.00 | 70,300.00 | 67,978.51 | 221,035 |
| 2024-06-12 | 68,900.00 | 69,700.00 | 68,700.00 | 69,600.00 | 67,301.63 | 58,799 |
| 2024-06-11 | 70,300.00 | 70,800.00 | 68,300.00 | 68,400.00 | 66,141.25 | 94,206 |
| 2024-06-10 | 68,100.00 | 70,600.00 | 68,100.00 | 69,700.00 | 67,398.32 | 105,312 |
| 2024-06-07 | 67,700.00 | 69,200.00 | 67,500.00 | 68,100.00 | 65,851.16 | 90,826 |
| 2024-06-05 | 67,400.00 | 67,900.00 | 66,700.00 | 67,800.00 | 65,561.07 | 68,739 |
| 2024-06-04 | 69,100.00 | 69,200.00 | 67,000.00 | 67,400.00 | 65,174.28 | 155,254 |
| 2024-06-03 | 70,500.00 | 70,600.00 | 69,000.00 | 69,900.00 | 67,591.72 | 94,917 |
| 2024-05-31 | 68,500.00 | 70,200.00 | 68,200.00 | 69,900.00 | 67,591.72 | 146,719 |
| 2024-05-30 | 69,400.00 | 69,900.00 | 68,100.00 | 68,600.00 | 66,334.65 | 166,954 |
| 2024-05-29 | 73,000.00 | 73,200.00 | 70,100.00 | 70,500.00 | 68,171.91 | 244,741 |
| 2024-05-28 | 73,500.00 | 73,500.00 | 70,200.00 | 72,700.00 | 70,299.26 | 348,048 |
| 2024-05-27 | 72,200.00 | 74,200.00 | 71,300.00 | 71,800.00 | 69,428.98 | 674,144 |
| 2024-05-24 | 70,300.00 | 71,000.00 | 69,100.00 | 70,200.00 | 67,881.81 | 132,805 |
| 2024-05-23 | 73,200.00 | 73,200.00 | 71,100.00 | 71,100.00 | 68,752.09 | 193,012 |
| 2024-05-22 | 69,300.00 | 72,900.00 | 68,500.00 | 71,700.00 | 69,332.28 | 453,847 |
| 2024-05-21 | 69,200.00 | 69,200.00 | 68,400.00 | 69,200.00 | 66,914.84 | 99,091 |
| 2024-05-20 | 69,200.00 | 69,400.00 | 68,100.00 | 69,000.00 | 66,721.44 | 98,845 |
| 2024-05-17 | 69,200.00 | 69,700.00 | 68,400.00 | 68,700.00 | 66,431.35 | 86,159 |
| 2024-05-16 | 69,000.00 | 69,500.00 | 68,300.00 | 69,300.00 | 67,011.53 | 155,803 |
| 2024-05-14 | 68,700.00 | 68,700.00 | 67,500.00 | 68,100.00 | 65,851.16 | 96,637 |
| 2024-05-13 | 68,000.00 | 68,500.00 | 66,600.00 | 68,100.00 | 65,851.16 | 177,680 |
| 2024-05-10 | 68,000.00 | 68,100.00 | 66,300.00 | 66,700.00 | 64,497.39 | 102,230 |
| 2024-05-09 | 66,500.00 | 68,300.00 | 66,500.00 | 67,000.00 | 64,787.49 | 187,533 |
| 2024-05-08 | 66,300.00 | 68,200.00 | 65,700.00 | 66,500.00 | 64,304.00 | 152,714 |
| 2024-05-07 | 64,900.00 | 66,300.00 | 64,600.00 | 66,100.00 | 63,917.21 | 165,987 |
| 2024-05-03 | 66,200.00 | 66,300.00 | 64,100.00 | 64,600.00 | 62,466.74 | 124,625 |
| 2024-05-02 | 65,500.00 | 66,200.00 | 64,200.00 | 65,800.00 | 63,627.11 | 149,658 |
| 2024-04-30 | 65,500.00 | 66,100.00 | 64,200.00 | 65,700.00 | 63,530.42 | 151,071 |
| 2024-04-29 | 61,900.00 | 66,300.00 | 61,800.00 | 65,400.00 | 63,240.32 | 299,528 |
| 2024-04-26 | 61,100.00 | 61,500.00 | 59,500.00 | 61,400.00 | 59,372.41 | 79,967 |
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.