KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	63,800.00	64,400.00	63,000.00	63,500.00	60,890.54	89,796
2023-02-06	64,500.00	65,200.00	63,700.00	63,700.00	61,082.32	115,227
2023-02-03	65,200.00	65,900.00	64,900.00	65,100.00	62,424.79	99,600
2023-02-02	66,200.00	66,500.00	64,400.00	65,600.00	62,904.25	188,739
2023-02-01	65,700.00	66,100.00	65,000.00	66,000.00	63,287.81	144,983
2023-01-31	64,500.00	65,900.00	63,300.00	65,700.00	63,000.14	746,996
2023-01-30	64,700.00	66,000.00	64,000.00	64,300.00	61,657.67	208,144
2023-01-27	64,500.00	66,100.00	64,000.00	64,500.00	61,849.45	282,507
2023-01-26	64,300.00	64,700.00	63,500.00	64,100.00	61,465.89	212,504
2023-01-25	61,900.00	64,300.00	61,600.00	64,000.00	61,370.00	361,475
2023-01-20	60,500.00	62,000.00	60,200.00	61,800.00	59,260.40	131,814
2023-01-19	60,600.00	61,200.00	60,200.00	60,700.00	58,205.61	134,924
2023-01-18	60,800.00	60,900.00	59,700.00	60,000.00	57,534.37	145,578
2023-01-17	61,200.00	61,800.00	60,700.00	60,900.00	58,397.39	177,738
2023-01-16	65,000.00	65,000.00	60,600.00	60,800.00	58,301.50	607,315
2023-01-13	62,700.00	63,900.00	62,200.00	63,300.00	60,698.76	297,104
2023-01-12	62,400.00	64,100.00	61,800.00	61,800.00	59,260.40	379,795
2023-01-11	63,000.00	63,300.00	61,700.00	62,100.00	59,548.07	296,135
2023-01-10	61,500.00	62,900.00	61,100.00	62,600.00	60,027.53	605,124
2023-01-09	58,900.00	60,700.00	58,400.00	60,500.00	58,013.82	319,544
2023-01-06	55,800.00	60,600.00	55,600.00	59,200.00	56,767.25	366,951
2023-01-05	55,000.00	57,000.00	54,600.00	56,400.00	54,082.31	167,534
2023-01-04	52,100.00	55,100.00	52,100.00	54,700.00	52,452.17	175,442
2023-01-03	52,900.00	53,400.00	51,200.00	52,800.00	50,630.25	151,404
2023-01-02	55,100.00	55,500.00	53,300.00	53,400.00	51,205.59	113,332
2022-12-29	54,900.00	56,400.00	54,500.00	54,600.00	52,356.28	145,233
2022-12-28	54,300.00	57,000.00	54,200.00	55,500.00	53,219.29	216,113
2022-12-27	54,000.00	55,100.00	54,000.00	54,700.00	52,180.80	156,331
2022-12-26	54,100.00	54,700.00	53,600.00	54,100.00	51,608.43	113,152
2022-12-23	55,600.00	55,600.00	54,300.00	54,300.00	51,799.22	176,485
2022-12-22	56,000.00	56,900.00	56,000.00	56,200.00	53,611.72	100,625
2022-12-21	56,000.00	56,400.00	55,500.00	55,600.00	53,039.35	89,749
2022-12-20	56,100.00	56,900.00	55,400.00	55,700.00	53,134.74	153,483
2022-12-19	58,400.00	58,400.00	56,500.00	56,500.00	53,897.90	197,513
2022-12-16	58,000.00	59,500.00	57,800.00	58,800.00	56,091.97	184,309
2022-12-15	60,600.00	61,600.00	58,900.00	59,100.00	56,378.16	688,340
2022-12-14	56,600.00	58,200.00	56,400.00	58,000.00	55,328.82	155,022
2022-12-13	57,000.00	59,500.00	56,300.00	56,400.00	53,802.51	307,710
2022-12-12	56,100.00	56,800.00	54,900.00	56,200.00	53,611.72	111,111
2022-12-09	56,100.00	56,800.00	55,300.00	56,200.00	53,611.72	153,717
2022-12-08	56,900.00	57,100.00	55,400.00	56,100.00	53,516.32	150,050
2022-12-07	57,100.00	57,800.00	56,400.00	56,900.00	54,279.48	101,990
2022-12-06	57,800.00	58,300.00	56,900.00	57,200.00	54,565.66	120,787
2022-12-05	59,900.00	60,100.00	58,000.00	58,300.00	55,615.00	215,408
2022-12-02	61,000.00	61,700.00	59,400.00	59,500.00	56,759.74	212,429
2022-12-01	61,400.00	62,300.00	60,800.00	61,000.00	58,190.65	181,024
2022-11-30	60,600.00	61,800.00	60,500.00	60,600.00	57,809.07	162,036
2022-11-29	60,600.00	61,500.00	60,600.00	60,600.00	57,809.07	148,454
2022-11-28	63,200.00	63,400.00	61,000.00	61,100.00	58,286.05	227,280
2022-11-25	64,100.00	65,000.00	63,100.00	63,100.00	60,193.94	309,331
2022-11-24	63,400.00	64,300.00	62,800.00	63,100.00	60,193.94	174,606
2022-11-23	64,100.00	64,500.00	63,000.00	63,000.00	60,098.54	206,931
2022-11-22	63,000.00	65,400.00	63,000.00	64,000.00	61,052.49	423,715
2022-11-21	63,000.00	65,700.00	61,500.00	62,900.00	60,003.15	603,389
2022-11-18	64,700.00	65,100.00	62,700.00	63,200.00	60,289.33	491,189
2022-11-17	67,200.00	68,000.00	64,900.00	65,200.00	62,197.22	516,592
2022-11-16	64,300.00	69,900.00	63,400.00	68,100.00	64,963.66	2,224,536
2022-11-15	64,600.00	65,500.00	63,100.00	63,700.00	60,766.30	297,754
2022-11-14	65,200.00	65,400.00	63,300.00	64,000.00	61,052.49	353,755
2022-11-11	64,800.00	65,800.00	64,000.00	64,600.00	61,624.86	625,164

← NewerPage 16 of 21 · 1,222 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.