KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 63,800.00 | 66,000.00 | 62,500.00 | 62,600.00 | 59,716.97 | 511,445 |
| 2022-11-09 | 64,400.00 | 65,500.00 | 63,600.00 | 64,100.00 | 61,147.88 | 594,818 |
| 2022-11-08 | 63,000.00 | 65,400.00 | 61,500.00 | 65,000.00 | 62,006.43 | 765,339 |
| 2022-11-07 | 64,000.00 | 66,100.00 | 61,200.00 | 63,000.00 | 60,098.54 | 777,130 |
| 2022-11-04 | 63,100.00 | 67,400.00 | 62,800.00 | 64,900.00 | 61,911.04 | 1,492,101 |
| 2022-11-03 | 57,000.00 | 68,600.00 | 57,000.00 | 63,500.00 | 60,575.52 | 4,920,638 |
| 2022-11-02 | 63,000.00 | 63,700.00 | 58,100.00 | 58,200.00 | 55,519.61 | 2,248,965 |
| 2022-11-01 | 56,100.00 | 64,500.00 | 54,000.00 | 64,500.00 | 61,529.46 | 3,079,958 |
| 2022-10-31 | 49,850.00 | 49,900.00 | 48,200.00 | 49,650.00 | 47,363.38 | 370,774 |
| 2022-10-28 | 51,800.00 | 52,700.00 | 51,600.00 | 51,800.00 | 49,414.36 | 164,917 |
| 2022-10-27 | 52,000.00 | 52,200.00 | 50,900.00 | 51,800.00 | 49,414.36 | 225,685 |
| 2022-10-26 | 49,900.00 | 52,500.00 | 49,300.00 | 51,300.00 | 48,937.39 | 463,822 |
| 2022-10-25 | 51,500.00 | 51,600.00 | 48,700.00 | 49,100.00 | 46,838.71 | 539,472 |
| 2022-10-24 | 54,000.00 | 54,200.00 | 51,200.00 | 53,200.00 | 50,749.88 | 305,800 |
| 2022-10-21 | 55,200.00 | 55,200.00 | 52,200.00 | 53,100.00 | 50,654.49 | 279,051 |
| 2022-10-20 | 52,400.00 | 55,500.00 | 52,100.00 | 54,500.00 | 51,990.01 | 823,950 |
| 2022-10-19 | 50,700.00 | 52,000.00 | 50,200.00 | 50,300.00 | 47,983.44 | 138,646 |
| 2022-10-18 | 50,900.00 | 51,600.00 | 49,350.00 | 50,400.00 | 48,078.83 | 127,327 |
| 2022-10-17 | 48,550.00 | 50,400.00 | 47,750.00 | 49,950.00 | 47,649.56 | 113,474 |
| 2022-10-14 | 50,400.00 | 50,700.00 | 49,850.00 | 50,200.00 | 47,888.05 | 127,921 |
| 2022-10-13 | 52,100.00 | 52,100.00 | 48,800.00 | 48,900.00 | 46,647.92 | 148,128 |
| 2022-10-12 | 49,850.00 | 52,300.00 | 49,850.00 | 52,000.00 | 49,605.15 | 167,430 |
| 2022-10-11 | 53,500.00 | 53,700.00 | 48,650.00 | 50,200.00 | 47,888.05 | 310,949 |
| 2022-10-07 | 55,000.00 | 55,300.00 | 54,200.00 | 54,400.00 | 51,894.61 | 87,887 |
| 2022-10-06 | 55,000.00 | 57,200.00 | 54,600.00 | 55,600.00 | 53,039.35 | 164,985 |
| 2022-10-05 | 57,800.00 | 58,000.00 | 54,100.00 | 54,500.00 | 51,990.01 | 151,277 |
| 2022-10-04 | 56,300.00 | 57,400.00 | 56,300.00 | 56,900.00 | 54,279.48 | 121,221 |
| 2022-09-30 | 54,200.00 | 55,800.00 | 53,500.00 | 55,400.00 | 52,848.56 | 127,700 |
| 2022-09-29 | 56,200.00 | 57,800.00 | 55,000.00 | 55,300.00 | 52,753.17 | 151,047 |
| 2022-09-28 | 57,800.00 | 58,400.00 | 54,800.00 | 55,200.00 | 52,657.77 | 176,738 |
| 2022-09-27 | 55,100.00 | 59,500.00 | 55,000.00 | 57,900.00 | 55,233.42 | 238,480 |
| 2022-09-26 | 58,200.00 | 58,800.00 | 56,000.00 | 56,100.00 | 53,516.32 | 205,368 |
| 2022-09-23 | 62,100.00 | 62,200.00 | 59,300.00 | 59,300.00 | 56,568.95 | 168,736 |
| 2022-09-22 | 62,100.00 | 62,200.00 | 60,600.00 | 62,100.00 | 59,239.99 | 128,059 |
| 2022-09-21 | 61,200.00 | 63,700.00 | 61,200.00 | 62,100.00 | 59,239.99 | 174,349 |
| 2022-09-20 | 61,200.00 | 62,000.00 | 60,700.00 | 61,700.00 | 58,858.41 | 109,440 |
| 2022-09-19 | 62,200.00 | 62,900.00 | 60,600.00 | 60,900.00 | 58,095.26 | 141,747 |
| 2022-09-16 | 63,200.00 | 64,000.00 | 62,200.00 | 62,600.00 | 59,716.97 | 179,580 |
| 2022-09-15 | 65,000.00 | 65,100.00 | 64,000.00 | 64,200.00 | 61,243.28 | 141,487 |
| 2022-09-14 | 64,300.00 | 65,400.00 | 64,200.00 | 64,600.00 | 61,624.86 | 185,384 |
| 2022-09-13 | 66,500.00 | 67,200.00 | 66,100.00 | 66,900.00 | 63,818.93 | 198,388 |
| 2022-09-08 | 66,200.00 | 67,100.00 | 65,500.00 | 65,500.00 | 62,483.41 | 200,400 |
| 2022-09-07 | 68,200.00 | 68,300.00 | 65,500.00 | 65,800.00 | 62,769.59 | 262,031 |
| 2022-09-06 | 68,500.00 | 69,600.00 | 68,200.00 | 68,400.00 | 65,249.85 | 121,499 |
| 2022-09-05 | 67,800.00 | 69,800.00 | 67,700.00 | 68,200.00 | 65,059.06 | 161,280 |
| 2022-09-02 | 70,000.00 | 70,500.00 | 68,200.00 | 68,400.00 | 65,249.85 | 204,176 |
| 2022-09-01 | 72,400.00 | 72,800.00 | 69,500.00 | 69,500.00 | 66,299.19 | 481,819 |
| 2022-08-31 | 72,700.00 | 74,700.00 | 72,300.00 | 73,600.00 | 70,210.36 | 381,428 |
| 2022-08-30 | 75,400.00 | 76,900.00 | 73,200.00 | 73,300.00 | 69,924.18 | 463,758 |
| 2022-08-29 | 73,400.00 | 76,500.00 | 73,000.00 | 75,400.00 | 71,927.46 | 540,715 |
| 2022-08-26 | 81,700.00 | 82,000.00 | 75,800.00 | 75,800.00 | 72,309.04 | 1,493,711 |
| 2022-08-25 | 72,200.00 | 80,000.00 | 71,900.00 | 80,000.00 | 76,315.61 | 1,107,729 |
| 2022-08-24 | 73,500.00 | 73,500.00 | 69,300.00 | 71,900.00 | 68,588.65 | 379,842 |
| 2022-08-23 | 71,800.00 | 74,100.00 | 71,800.00 | 72,700.00 | 69,351.81 | 227,732 |
| 2022-08-22 | 71,400.00 | 74,100.00 | 71,400.00 | 72,900.00 | 69,542.60 | 167,630 |
| 2022-08-19 | 75,600.00 | 77,000.00 | 72,400.00 | 72,800.00 | 69,447.21 | 493,466 |
| 2022-08-18 | 72,100.00 | 75,000.00 | 71,700.00 | 74,900.00 | 71,450.49 | 300,851 |
| 2022-08-17 | 72,800.00 | 74,200.00 | 72,200.00 | 72,800.00 | 69,447.21 | 211,954 |
| 2022-08-16 | 72,400.00 | 74,100.00 | 71,600.00 | 72,800.00 | 69,447.21 | 254,013 |
| 2022-08-12 | 72,300.00 | 74,400.00 | 71,200.00 | 72,300.00 | 68,970.23 | 286,327 |
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.