KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 59,000.00 | 61,400.00 | 58,600.00 | 60,400.00 | 58,405.44 | 111,010 |
| 2024-04-24 | 59,100.00 | 60,300.00 | 58,800.00 | 59,800.00 | 57,825.25 | 94,757 |
| 2024-04-23 | 59,000.00 | 59,200.00 | 58,100.00 | 58,400.00 | 56,471.48 | 95,374 |
| 2024-04-22 | 55,700.00 | 59,800.00 | 55,700.00 | 59,200.00 | 57,245.06 | 205,292 |
| 2024-04-19 | 56,000.00 | 56,500.00 | 53,800.00 | 54,800.00 | 52,990.36 | 156,570 |
| 2024-04-18 | 54,500.00 | 57,200.00 | 54,500.00 | 56,500.00 | 54,634.22 | 121,132 |
| 2024-04-17 | 56,500.00 | 57,300.00 | 54,100.00 | 54,400.00 | 52,603.57 | 196,246 |
| 2024-04-16 | 57,700.00 | 58,400.00 | 56,300.00 | 56,500.00 | 54,634.22 | 123,666 |
| 2024-04-15 | 58,000.00 | 58,800.00 | 57,600.00 | 58,300.00 | 56,374.78 | 92,405 |
| 2024-04-12 | 58,500.00 | 59,300.00 | 58,000.00 | 58,800.00 | 56,858.27 | 120,502 |
| 2024-04-11 | 62,300.00 | 62,700.00 | 57,800.00 | 58,500.00 | 56,568.18 | 438,393 |
| 2024-04-09 | 65,800.00 | 66,400.00 | 64,200.00 | 64,200.00 | 62,079.95 | 105,054 |
| 2024-04-08 | 66,500.00 | 66,700.00 | 65,500.00 | 65,900.00 | 63,723.81 | 72,736 |
| 2024-04-05 | 64,800.00 | 67,000.00 | 64,800.00 | 66,500.00 | 64,304.00 | 111,253 |
| 2024-04-04 | 66,000.00 | 66,600.00 | 65,000.00 | 65,600.00 | 63,433.72 | 86,179 |
| 2024-04-03 | 65,200.00 | 66,000.00 | 65,200.00 | 65,500.00 | 63,337.02 | 63,153 |
| 2024-04-02 | 66,000.00 | 66,100.00 | 64,700.00 | 65,300.00 | 63,143.62 | 81,539 |
| 2024-04-01 | 65,600.00 | 66,500.00 | 65,300.00 | 66,000.00 | 63,820.51 | 50,224 |
| 2024-03-29 | 66,400.00 | 66,700.00 | 65,200.00 | 65,200.00 | 63,046.93 | 96,087 |
| 2024-03-28 | 66,000.00 | 67,100.00 | 66,000.00 | 66,300.00 | 64,110.60 | 136,713 |
| 2024-03-27 | 64,500.00 | 66,000.00 | 63,900.00 | 65,600.00 | 63,433.72 | 167,695 |
| 2024-03-26 | 65,700.00 | 66,000.00 | 64,500.00 | 64,700.00 | 62,563.44 | 154,377 |
| 2024-03-25 | 67,100.00 | 67,300.00 | 65,000.00 | 65,300.00 | 63,143.62 | 198,504 |
| 2024-03-22 | 68,100.00 | 68,300.00 | 67,000.00 | 67,300.00 | 65,077.58 | 102,522 |
| 2024-03-21 | 67,300.00 | 68,400.00 | 66,800.00 | 68,100.00 | 65,851.16 | 156,249 |
| 2024-03-20 | 67,200.00 | 68,200.00 | 66,500.00 | 67,300.00 | 65,077.58 | 137,646 |
| 2024-03-19 | 69,900.00 | 70,600.00 | 66,800.00 | 67,000.00 | 64,787.49 | 262,336 |
| 2024-03-18 | 69,000.00 | 69,300.00 | 68,000.00 | 68,500.00 | 66,237.95 | 161,709 |
| 2024-03-15 | 73,100.00 | 73,700.00 | 68,500.00 | 68,900.00 | 66,624.74 | 433,513 |
| 2024-03-14 | 72,800.00 | 74,800.00 | 72,300.00 | 73,000.00 | 70,589.35 | 421,250 |
| 2024-03-13 | 73,200.00 | 75,200.00 | 71,800.00 | 72,200.00 | 69,815.77 | 340,703 |
| 2024-03-12 | 72,400.00 | 73,200.00 | 70,800.00 | 73,000.00 | 70,589.35 | 273,852 |
| 2024-03-11 | 70,300.00 | 76,800.00 | 70,000.00 | 71,800.00 | 69,428.98 | 831,772 |
| 2024-03-08 | 70,000.00 | 70,500.00 | 68,800.00 | 70,300.00 | 67,978.51 | 96,791 |
| 2024-03-07 | 69,600.00 | 70,600.00 | 69,000.00 | 69,800.00 | 67,495.02 | 104,075 |
| 2024-03-06 | 68,700.00 | 71,200.00 | 68,600.00 | 69,600.00 | 67,301.63 | 96,629 |
| 2024-03-05 | 69,900.00 | 70,400.00 | 69,000.00 | 69,200.00 | 66,914.84 | 90,786 |
| 2024-03-04 | 71,400.00 | 71,600.00 | 69,500.00 | 69,900.00 | 67,591.72 | 136,847 |
| 2024-02-29 | 70,700.00 | 71,700.00 | 69,100.00 | 70,900.00 | 68,558.70 | 106,745 |
| 2024-02-28 | 70,900.00 | 71,700.00 | 70,200.00 | 71,100.00 | 68,752.09 | 104,901 |
| 2024-02-27 | 71,500.00 | 72,500.00 | 70,400.00 | 70,800.00 | 68,462.00 | 121,004 |
| 2024-02-26 | 72,600.00 | 73,100.00 | 71,300.00 | 71,300.00 | 68,945.49 | 145,792 |
| 2024-02-23 | 72,800.00 | 73,300.00 | 71,000.00 | 72,200.00 | 69,815.77 | 271,463 |
| 2024-02-22 | 70,500.00 | 72,800.00 | 69,800.00 | 71,100.00 | 68,752.09 | 256,772 |
| 2024-02-21 | 68,800.00 | 72,000.00 | 68,700.00 | 71,500.00 | 69,138.88 | 929,445 |
| 2024-02-20 | 70,300.00 | 70,300.00 | 67,700.00 | 68,700.00 | 66,431.35 | 132,895 |
| 2024-02-19 | 67,400.00 | 70,700.00 | 67,400.00 | 69,800.00 | 67,495.02 | 264,785 |
| 2024-02-16 | 68,600.00 | 68,800.00 | 66,900.00 | 67,300.00 | 65,077.58 | 125,511 |
| 2024-02-15 | 68,200.00 | 69,200.00 | 67,900.00 | 68,600.00 | 66,334.65 | 132,114 |
| 2024-02-14 | 67,300.00 | 67,900.00 | 66,800.00 | 67,400.00 | 65,174.28 | 81,790 |
| 2024-02-13 | 66,100.00 | 68,100.00 | 66,100.00 | 68,100.00 | 65,851.16 | 127,433 |
| 2024-02-08 | 66,600.00 | 67,000.00 | 65,800.00 | 66,000.00 | 63,820.51 | 59,575 |
| 2024-02-07 | 66,600.00 | 67,700.00 | 65,700.00 | 66,100.00 | 63,917.21 | 48,120 |
| 2024-02-06 | 65,100.00 | 66,600.00 | 64,600.00 | 66,100.00 | 63,917.21 | 75,487 |
| 2024-02-05 | 66,200.00 | 66,500.00 | 65,000.00 | 65,400.00 | 63,240.32 | 83,305 |
| 2024-02-02 | 65,000.00 | 67,200.00 | 64,800.00 | 66,500.00 | 64,304.00 | 182,809 |
| 2024-02-01 | 65,500.00 | 66,200.00 | 63,700.00 | 64,400.00 | 62,273.34 | 186,258 |
| 2024-01-31 | 64,700.00 | 66,400.00 | 64,000.00 | 65,600.00 | 63,433.72 | 348,091 |
| 2024-01-30 | 69,300.00 | 69,700.00 | 65,000.00 | 65,200.00 | 63,046.93 | 245,210 |
| 2024-01-29 | 69,800.00 | 70,700.00 | 68,000.00 | 69,300.00 | 67,011.53 | 216,299 |
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.