KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	53,900.00	54,200.00	52,100.00	52,300.00	50,150.79	71,530
2023-10-30	52,200.00	53,700.00	52,000.00	53,400.00	51,205.59	75,032
2023-10-27	53,900.00	54,400.00	52,000.00	52,500.00	50,342.58	128,386
2023-10-26	54,300.00	55,400.00	53,300.00	53,900.00	51,685.04	118,113
2023-10-25	56,200.00	56,300.00	55,100.00	55,500.00	53,219.29	63,020
2023-10-24	56,200.00	56,400.00	53,300.00	56,100.00	53,794.64	102,506
2023-10-23	54,000.00	56,900.00	54,000.00	56,000.00	53,698.75	127,532
2023-10-20	56,000.00	56,500.00	54,200.00	54,700.00	52,452.17	283,294
2023-10-19	60,000.00	60,400.00	56,600.00	56,700.00	54,369.98	230,377
2023-10-18	61,700.00	62,600.00	60,600.00	61,000.00	58,493.28	122,345
2023-10-17	63,600.00	64,900.00	62,500.00	62,600.00	60,027.53	125,935
2023-10-16	64,100.00	65,300.00	63,300.00	63,700.00	61,082.32	85,136
2023-10-13	66,500.00	66,500.00	63,500.00	64,300.00	61,657.67	203,104
2023-10-12	64,500.00	65,800.00	64,000.00	65,600.00	62,904.25	141,187
2023-10-11	63,200.00	64,600.00	63,100.00	64,300.00	61,657.67	118,642
2023-10-10	63,500.00	64,700.00	62,400.00	62,800.00	60,219.31	99,010
2023-10-06	62,200.00	63,100.00	62,200.00	62,900.00	60,315.20	41,489
2023-10-05	63,000.00	64,000.00	62,000.00	62,600.00	60,027.53	85,595
2023-10-04	63,800.00	64,600.00	62,700.00	63,000.00	60,411.09	84,726
2023-09-27	62,700.00	64,400.00	62,100.00	64,300.00	61,657.67	86,424
2023-09-26	63,600.00	64,200.00	62,700.00	62,900.00	60,315.20	89,607
2023-09-25	63,600.00	64,500.00	63,000.00	64,000.00	61,370.00	113,511
2023-09-22	62,900.00	64,200.00	62,500.00	63,600.00	60,986.43	123,772
2023-09-21	63,000.00	65,000.00	62,700.00	63,000.00	60,411.09	162,178
2023-09-20	65,800.00	65,900.00	63,000.00	63,200.00	60,602.87	253,107
2023-09-19	68,000.00	68,000.00	64,000.00	65,700.00	63,000.14	837,312
2023-09-18	63,000.00	63,200.00	62,100.00	62,600.00	60,027.53	118,548
2023-09-15	65,000.00	65,000.00	62,300.00	62,500.00	59,931.64	309,118
2023-09-14	61,800.00	67,800.00	61,700.00	67,800.00	65,013.84	289,274
2023-09-13	62,400.00	62,800.00	60,600.00	61,600.00	59,068.62	162,628
2023-09-12	63,800.00	63,800.00	62,100.00	62,500.00	59,931.64	116,457
2023-09-11	63,700.00	64,600.00	63,100.00	63,400.00	60,794.65	143,978
2023-09-08	63,500.00	64,300.00	62,900.00	63,200.00	60,602.87	128,264
2023-09-07	62,600.00	63,500.00	62,400.00	62,600.00	60,027.53	112,556
2023-09-06	63,500.00	64,300.00	62,900.00	63,200.00	60,602.87	146,910
2023-09-05	65,000.00	65,100.00	63,500.00	64,000.00	61,370.00	177,736
2023-09-04	64,900.00	65,200.00	63,600.00	64,700.00	62,041.23	155,718
2023-09-01	67,000.00	67,200.00	64,400.00	64,800.00	62,137.12	372,633
2023-08-31	70,400.00	71,100.00	65,000.00	66,200.00	63,479.59	933,308
2023-08-30	72,500.00	72,700.00	71,400.00	72,400.00	69,424.81	110,718
2023-08-29	70,800.00	72,500.00	69,600.00	72,100.00	69,137.14	165,548
2023-08-28	69,200.00	71,500.00	68,900.00	70,300.00	67,411.11	218,165
2023-08-25	67,100.00	69,100.00	67,100.00	68,500.00	65,685.07	87,785
2023-08-24	68,900.00	69,000.00	66,600.00	68,200.00	65,397.40	133,845
2023-08-23	65,800.00	68,800.00	65,800.00	66,700.00	63,959.04	113,691
2023-08-22	66,500.00	67,000.00	64,800.00	66,200.00	63,479.59	137,306
2023-08-21	65,900.00	66,600.00	65,700.00	66,100.00	63,383.70	50,463
2023-08-18	66,100.00	66,600.00	65,400.00	65,700.00	63,000.14	87,280
2023-08-17	66,300.00	66,800.00	65,900.00	66,700.00	63,959.04	107,234
2023-08-16	69,100.00	69,100.00	66,600.00	66,800.00	64,054.93	137,325
2023-08-14	70,900.00	71,000.00	68,700.00	69,100.00	66,260.42	141,576
2023-08-11	70,600.00	71,300.00	69,600.00	71,000.00	68,082.34	85,542
2023-08-10	71,300.00	71,500.00	69,700.00	70,000.00	67,123.43	157,180
2023-08-09	70,400.00	72,300.00	69,500.00	71,700.00	68,753.57	124,236
2023-08-08	73,200.00	73,900.00	70,000.00	70,300.00	67,411.11	256,534
2023-08-07	73,500.00	76,500.00	72,100.00	72,700.00	69,712.48	326,836
2023-08-04	72,500.00	73,500.00	71,500.00	72,200.00	69,233.03	68,865
2023-08-03	76,400.00	76,400.00	71,500.00	72,200.00	69,233.03	224,472
2023-08-02	74,600.00	79,300.00	74,600.00	75,600.00	72,493.31	439,897
2023-08-01	75,400.00	76,400.00	74,100.00	74,800.00	71,726.18	112,505

← NewerPage 13 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.