KEPCO Engineering & Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	68,900.00	70,400.00	68,100.00	69,700.00	67,398.32	197,237
2024-01-25	66,500.00	68,700.00	66,200.00	68,600.00	66,334.65	152,325
2024-01-24	67,700.00	68,100.00	66,000.00	66,200.00	64,013.90	908,539
2024-01-23	68,900.00	69,200.00	67,300.00	67,800.00	65,561.07	107,173
2024-01-22	70,200.00	70,500.00	67,900.00	69,200.00	66,914.84	146,103
2024-01-19	71,000.00	71,000.00	69,000.00	70,200.00	67,881.81	127,659
2024-01-18	68,500.00	71,100.00	68,500.00	69,700.00	67,398.32	258,115
2024-01-17	68,600.00	69,000.00	67,100.00	68,300.00	66,044.56	123,525
2024-01-16	67,500.00	69,600.00	65,900.00	69,200.00	66,914.84	202,127
2024-01-15	67,500.00	68,100.00	66,500.00	67,400.00	65,174.28	75,800
2024-01-12	65,400.00	67,400.00	65,300.00	67,000.00	64,787.49	87,838
2024-01-11	66,500.00	66,600.00	65,700.00	65,700.00	63,530.42	53,155
2024-01-10	66,800.00	67,000.00	65,200.00	66,000.00	63,820.51	54,082
2024-01-09	65,800.00	67,600.00	65,100.00	66,800.00	64,594.09	156,885
2024-01-08	65,200.00	65,700.00	63,100.00	64,800.00	62,660.14	100,706
2024-01-05	62,000.00	66,900.00	61,800.00	65,300.00	63,143.62	279,268
2024-01-04	63,000.00	64,100.00	61,900.00	61,900.00	59,855.90	82,157
2024-01-03	63,200.00	64,700.00	63,000.00	63,600.00	61,499.76	69,674
2024-01-02	61,800.00	64,500.00	61,600.00	64,000.00	61,886.55	102,453
2023-12-28	62,200.00	62,800.00	61,700.00	62,100.00	60,049.30	51,427
2023-12-27	61,700.00	62,500.00	60,800.00	62,200.00	60,145.99	70,325
2023-12-26	62,900.00	63,100.00	61,500.00	61,700.00	59,164.51	75,805
2023-12-22	63,400.00	63,500.00	62,400.00	62,500.00	59,931.64	46,771
2023-12-21	63,900.00	63,900.00	62,300.00	62,800.00	60,219.31	83,003
2023-12-20	63,700.00	65,000.00	62,300.00	63,500.00	60,890.54	102,928
2023-12-19	64,100.00	64,300.00	63,200.00	63,200.00	60,602.87	43,521
2023-12-18	64,200.00	64,700.00	63,600.00	63,800.00	61,178.22	76,933
2023-12-15	65,000.00	65,500.00	64,500.00	64,600.00	61,945.34	95,978
2023-12-14	64,100.00	64,700.00	63,300.00	64,700.00	62,041.23	94,972
2023-12-13	64,200.00	64,300.00	63,300.00	63,300.00	60,698.76	44,966
2023-12-12	64,200.00	64,800.00	63,900.00	64,200.00	61,561.78	61,369
2023-12-11	63,900.00	63,900.00	62,000.00	63,600.00	60,986.43	77,767
2023-12-08	65,400.00	65,400.00	63,700.00	63,900.00	61,274.11	57,480
2023-12-07	63,200.00	64,800.00	62,600.00	64,600.00	61,945.34	68,143
2023-12-06	64,300.00	65,200.00	63,600.00	63,800.00	61,178.22	131,947
2023-12-05	63,500.00	63,500.00	61,900.00	63,100.00	60,506.98	83,606
2023-12-04	62,000.00	63,400.00	61,400.00	63,100.00	60,506.98	115,097
2023-12-01	61,300.00	61,800.00	60,700.00	61,100.00	58,589.17	45,636
2023-11-30	59,800.00	61,400.00	59,700.00	61,200.00	58,685.06	73,205
2023-11-29	60,000.00	60,300.00	59,400.00	59,500.00	57,054.92	54,861
2023-11-28	61,400.00	61,600.00	59,700.00	60,400.00	57,917.93	75,274
2023-11-27	59,500.00	61,200.00	59,200.00	60,600.00	58,109.72	92,858
2023-11-24	58,900.00	60,200.00	58,800.00	59,500.00	57,054.92	71,662
2023-11-23	58,600.00	59,500.00	58,300.00	58,600.00	56,191.90	74,066
2023-11-22	58,300.00	58,300.00	57,300.00	57,800.00	55,424.78	49,937
2023-11-21	57,300.00	58,300.00	57,000.00	57,600.00	55,233.00	51,552
2023-11-20	57,000.00	58,400.00	56,600.00	57,600.00	55,233.00	71,025
2023-11-17	57,400.00	57,500.00	56,300.00	56,900.00	54,561.76	52,309
2023-11-16	57,100.00	57,400.00	56,100.00	56,900.00	54,561.76	58,360
2023-11-15	56,100.00	56,700.00	55,600.00	56,500.00	54,178.20	66,947
2023-11-14	54,300.00	55,300.00	54,300.00	55,300.00	53,027.51	66,164
2023-11-13	54,500.00	55,100.00	53,100.00	53,700.00	51,493.26	117,419
2023-11-10	54,500.00	55,300.00	53,600.00	54,000.00	51,780.93	54,099
2023-11-09	56,200.00	56,200.00	54,700.00	55,300.00	53,027.51	59,913
2023-11-08	56,500.00	57,200.00	55,800.00	55,800.00	53,506.97	69,794
2023-11-07	56,700.00	57,100.00	55,600.00	56,500.00	54,178.20	77,271
2023-11-06	55,300.00	57,200.00	55,200.00	57,200.00	54,849.43	114,800
2023-11-03	54,100.00	54,800.00	53,100.00	54,400.00	52,164.50	63,723
2023-11-02	53,700.00	54,000.00	53,100.00	53,500.00	51,301.48	71,159
2023-11-01	52,300.00	53,500.00	52,300.00	53,000.00	50,822.03	47,073

← NewerPage 12 of 21 · 1,226 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.