KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	74,500.00	76,300.00	73,100.00	75,600.00	72,493.31	206,796
2023-07-28	71,100.00	74,800.00	69,900.00	73,900.00	70,863.17	181,364
2023-07-27	70,300.00	71,900.00	70,300.00	70,900.00	67,986.45	121,099
2023-07-26	73,000.00	73,400.00	69,400.00	70,300.00	67,411.11	256,215
2023-07-25	72,000.00	73,700.00	71,500.00	72,800.00	69,808.37	158,000
2023-07-24	73,400.00	73,700.00	71,000.00	71,700.00	68,753.57	154,106
2023-07-21	72,800.00	73,900.00	72,200.00	73,100.00	70,096.04	85,374
2023-07-20	72,700.00	73,600.00	71,900.00	73,200.00	70,191.93	88,713
2023-07-19	73,400.00	74,500.00	72,600.00	72,600.00	69,616.59	130,508
2023-07-18	73,300.00	74,700.00	72,100.00	72,700.00	69,712.48	174,853
2023-07-17	74,400.00	74,500.00	72,400.00	72,800.00	69,808.37	239,171
2023-07-14	78,400.00	78,600.00	73,300.00	74,500.00	71,438.51	590,008
2023-07-13	76,700.00	81,900.00	75,500.00	81,000.00	77,671.40	564,962
2023-07-12	78,000.00	78,400.00	75,600.00	76,000.00	72,876.87	278,410
2023-07-11	74,300.00	81,700.00	74,300.00	78,000.00	74,794.68	1,242,787
2023-07-10	71,700.00	73,100.00	71,100.00	72,300.00	69,328.92	207,611
2023-07-07	68,400.00	72,200.00	68,000.00	71,500.00	68,561.79	237,648
2023-07-06	69,100.00	69,600.00	67,600.00	67,800.00	65,013.84	98,963
2023-07-05	69,200.00	69,700.00	68,200.00	68,700.00	65,876.86	75,013
2023-07-04	69,500.00	69,700.00	68,000.00	69,000.00	66,164.53	101,867
2023-07-03	70,400.00	70,900.00	69,200.00	69,900.00	67,027.54	95,248
2023-06-30	68,500.00	70,200.00	68,500.00	69,500.00	66,643.98	61,682
2023-06-29	69,700.00	70,100.00	68,500.00	68,500.00	65,685.07	61,270
2023-06-28	71,800.00	71,900.00	69,300.00	69,500.00	66,643.98	96,325
2023-06-27	70,500.00	72,100.00	70,300.00	70,900.00	67,986.45	66,120
2023-06-26	71,400.00	71,800.00	70,100.00	70,700.00	67,794.67	54,323
2023-06-23	72,000.00	72,000.00	70,700.00	71,000.00	68,082.34	59,913
2023-06-22	72,400.00	72,600.00	70,700.00	71,200.00	68,274.12	128,957
2023-06-21	76,500.00	76,800.00	72,500.00	72,700.00	69,712.48	206,691
2023-06-20	73,000.00	77,300.00	72,900.00	75,800.00	72,685.09	478,550
2023-06-19	73,000.00	74,400.00	72,400.00	73,400.00	70,383.71	161,910
2023-06-16	70,400.00	73,000.00	70,000.00	72,600.00	69,616.59	125,774
2023-06-15	70,400.00	71,200.00	69,400.00	69,700.00	66,835.76	83,336
2023-06-14	72,000.00	72,200.00	69,500.00	70,200.00	67,315.22	103,924
2023-06-13	71,300.00	72,500.00	70,700.00	72,200.00	69,233.03	120,589
2023-06-12	73,500.00	73,700.00	69,300.00	70,800.00	67,890.56	195,894
2023-06-09	72,600.00	74,400.00	71,400.00	73,300.00	70,287.82	265,119
2023-06-08	70,200.00	72,400.00	69,800.00	71,500.00	68,561.79	167,209
2023-06-07	70,800.00	71,400.00	69,900.00	70,300.00	67,411.11	92,225
2023-06-05	68,100.00	70,900.00	68,100.00	70,700.00	67,794.67	148,211
2023-06-02	68,200.00	68,400.00	67,500.00	67,900.00	65,109.73	55,770
2023-06-01	67,400.00	68,300.00	67,000.00	67,700.00	64,917.95	89,590
2023-05-31	66,900.00	67,700.00	66,600.00	66,800.00	64,054.93	53,466
2023-05-30	67,200.00	67,400.00	66,000.00	66,900.00	64,150.82	66,464
2023-05-26	67,900.00	68,000.00	66,700.00	66,800.00	64,054.93	94,277
2023-05-25	68,400.00	68,700.00	67,500.00	68,300.00	65,493.29	77,804
2023-05-24	69,500.00	69,800.00	68,700.00	68,700.00	65,876.86	48,989
2023-05-23	70,500.00	70,500.00	69,100.00	69,600.00	66,739.87	80,536
2023-05-22	68,600.00	70,600.00	68,200.00	69,900.00	67,027.54	129,573
2023-05-19	67,700.00	68,900.00	67,400.00	68,500.00	65,685.07	119,836
2023-05-18	67,000.00	67,800.00	66,500.00	67,500.00	64,726.17	101,478
2023-05-17	67,500.00	68,800.00	66,500.00	66,900.00	64,150.82	108,367
2023-05-16	68,000.00	68,900.00	67,300.00	67,500.00	64,726.17	117,645
2023-05-15	65,800.00	67,300.00	65,700.00	67,200.00	64,438.50	78,314
2023-05-12	67,900.00	68,000.00	65,600.00	66,700.00	63,959.04	119,113
2023-05-11	68,000.00	68,400.00	66,900.00	67,100.00	64,342.61	122,127
2023-05-10	67,700.00	68,400.00	66,600.00	67,800.00	65,013.84	115,231
2023-05-09	67,100.00	67,500.00	65,500.00	67,400.00	64,630.28	98,540
2023-05-08	66,900.00	68,000.00	66,200.00	67,000.00	64,246.72	96,867
2023-05-04	67,400.00	68,700.00	66,500.00	66,700.00	63,959.04	197,682

← NewerPage 14 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.