KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	72,600.00	74,400.00	70,700.00	72,400.00	69,065.63	411,822
2022-08-10	69,500.00	73,400.00	69,300.00	71,600.00	68,302.47	525,625
2022-08-09	67,400.00	71,000.00	67,300.00	69,800.00	66,585.37	391,799
2022-08-08	67,100.00	67,900.00	66,300.00	67,400.00	64,295.90	168,466
2022-08-05	64,400.00	67,700.00	64,200.00	67,200.00	64,105.11	258,364
2022-08-04	64,700.00	65,600.00	64,200.00	64,700.00	61,720.25	144,722
2022-08-03	63,600.00	64,600.00	63,000.00	64,500.00	61,529.46	116,220
2022-08-02	66,500.00	66,900.00	63,300.00	63,700.00	60,766.30	268,278
2022-08-01	66,900.00	67,000.00	65,600.00	66,500.00	63,437.35	168,054
2022-07-29	65,300.00	66,400.00	64,300.00	65,600.00	62,578.80	200,440
2022-07-28	64,000.00	64,900.00	63,400.00	64,800.00	61,815.64	201,903
2022-07-27	63,000.00	64,300.00	62,300.00	63,500.00	60,575.52	136,879
2022-07-26	63,400.00	64,800.00	62,600.00	63,000.00	60,098.54	282,491
2022-07-25	62,300.00	63,500.00	61,600.00	62,100.00	59,239.99	177,166
2022-07-22	63,200.00	63,700.00	62,300.00	62,900.00	60,003.15	134,921
2022-07-21	63,100.00	65,100.00	62,800.00	63,300.00	60,384.73	313,739
2022-07-20	62,500.00	62,800.00	61,400.00	62,500.00	59,621.57	252,688
2022-07-19	64,900.00	65,600.00	61,500.00	62,000.00	59,144.60	537,547
2022-07-18	64,700.00	65,800.00	64,400.00	64,700.00	61,720.25	124,067
2022-07-15	65,200.00	65,800.00	63,400.00	64,400.00	61,434.07	168,087
2022-07-14	66,000.00	66,500.00	64,700.00	65,300.00	62,292.62	172,473
2022-07-13	67,000.00	67,600.00	66,300.00	66,500.00	63,437.35	143,479
2022-07-12	66,000.00	67,400.00	65,300.00	67,300.00	64,200.51	216,749
2022-07-11	68,200.00	68,300.00	65,800.00	66,500.00	63,437.35	228,408
2022-07-08	70,500.00	70,700.00	67,600.00	68,000.00	64,868.27	365,197
2022-07-07	66,700.00	70,500.00	65,700.00	69,900.00	66,680.76	763,837
2022-07-06	67,900.00	69,600.00	64,200.00	64,200.00	61,243.28	482,578
2022-07-05	67,500.00	68,400.00	65,400.00	66,700.00	63,628.14	350,848
2022-07-04	69,400.00	69,600.00	65,500.00	67,500.00	64,391.30	321,212
2022-07-01	70,200.00	71,800.00	67,700.00	69,200.00	66,013.00	426,599
2022-06-30	73,000.00	74,200.00	70,700.00	71,000.00	67,730.10	538,316
2022-06-29	70,400.00	74,200.00	69,800.00	72,500.00	69,161.02	649,425
2022-06-28	67,400.00	72,800.00	66,000.00	71,100.00	67,825.50	986,374
2022-06-27	60,200.00	67,600.00	60,200.00	66,800.00	63,723.53	821,599
2022-06-24	57,000.00	59,700.00	56,500.00	59,300.00	56,568.95	250,513
2022-06-23	58,200.00	61,500.00	57,400.00	57,600.00	54,947.24	776,077
2022-06-22	58,700.00	59,200.00	56,700.00	56,900.00	54,279.48	409,616
2022-06-21	67,200.00	67,700.00	57,800.00	58,300.00	55,615.00	1,157,925
2022-06-20	71,000.00	71,500.00	66,300.00	66,800.00	63,723.53	312,482
2022-06-17	64,900.00	70,300.00	64,900.00	69,800.00	66,585.37	333,193
2022-06-16	68,700.00	70,000.00	67,200.00	67,300.00	64,200.51	202,555
2022-06-15	66,300.00	67,700.00	65,500.00	67,300.00	64,200.51	197,722
2022-06-14	62,400.00	66,900.00	61,500.00	66,500.00	63,437.35	395,716
2022-06-13	68,700.00	68,700.00	64,000.00	64,900.00	61,911.04	344,659
2022-06-10	70,700.00	70,800.00	70,000.00	70,000.00	66,776.16	133,366
2022-06-09	71,700.00	72,500.00	70,400.00	71,400.00	68,111.68	169,233
2022-06-08	72,100.00	73,500.00	71,500.00	71,500.00	68,207.08	165,354
2022-06-07	73,100.00	73,100.00	71,100.00	71,200.00	67,920.89	188,149
2022-06-03	74,600.00	74,700.00	72,700.00	73,100.00	69,733.39	167,011
2022-06-02	76,000.00	76,000.00	74,000.00	74,200.00	70,782.73	228,752
2022-05-31	73,500.00	75,000.00	73,200.00	74,000.00	70,591.94	202,119
2022-05-30	73,900.00	74,300.00	72,800.00	73,200.00	69,828.78	142,039
2022-05-27	73,900.00	73,900.00	72,900.00	73,200.00	69,828.78	130,294
2022-05-26	73,000.00	74,300.00	72,800.00	72,900.00	69,542.60	154,364
2022-05-25	73,500.00	74,100.00	72,200.00	73,000.00	69,637.99	153,369
2022-05-24	75,500.00	76,200.00	73,300.00	73,400.00	70,019.57	219,716
2022-05-23	80,300.00	80,400.00	74,800.00	75,200.00	71,736.67	486,678
2022-05-20	78,300.00	80,500.00	76,900.00	78,800.00	75,170.88	638,203
2022-05-19	72,600.00	74,600.00	72,500.00	74,000.00	70,591.94	157,867
2022-05-18	76,500.00	76,600.00	73,000.00	74,800.00	71,355.10	331,794

← NewerPage 18 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.