KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 75,700.00 | 78,400.00 | 75,600.00 | 76,400.00 | 72,881.41 | 223,431 |
| 2022-05-16 | 73,900.00 | 76,600.00 | 73,600.00 | 75,900.00 | 72,404.44 | 244,467 |
| 2022-05-13 | 72,000.00 | 74,900.00 | 71,200.00 | 73,300.00 | 69,924.18 | 262,134 |
| 2022-05-12 | 76,900.00 | 77,800.00 | 72,000.00 | 72,000.00 | 68,684.05 | 467,139 |
| 2022-05-11 | 79,000.00 | 80,200.00 | 76,200.00 | 76,200.00 | 72,690.62 | 490,998 |
| 2022-05-10 | 84,000.00 | 84,700.00 | 80,200.00 | 80,500.00 | 76,792.58 | 549,430 |
| 2022-05-09 | 85,100.00 | 86,300.00 | 83,800.00 | 85,100.00 | 81,180.73 | 505,844 |
| 2022-05-06 | 81,800.00 | 86,900.00 | 81,100.00 | 85,000.00 | 81,085.34 | 877,349 |
| 2022-05-04 | 77,800.00 | 84,300.00 | 76,600.00 | 83,000.00 | 79,177.45 | 1,673,352 |
| 2022-05-03 | 73,900.00 | 77,000.00 | 73,800.00 | 75,800.00 | 72,309.04 | 344,340 |
| 2022-05-02 | 72,200.00 | 73,700.00 | 72,100.00 | 73,500.00 | 70,114.97 | 110,096 |
| 2022-04-29 | 74,500.00 | 75,700.00 | 73,500.00 | 73,600.00 | 70,210.36 | 186,063 |
| 2022-04-28 | 73,100.00 | 73,900.00 | 72,000.00 | 73,900.00 | 70,496.54 | 120,904 |
| 2022-04-27 | 69,500.00 | 74,100.00 | 69,500.00 | 73,100.00 | 69,733.39 | 213,812 |
| 2022-04-26 | 72,000.00 | 73,200.00 | 71,400.00 | 72,100.00 | 68,779.44 | 156,610 |
| 2022-04-25 | 73,100.00 | 73,700.00 | 71,100.00 | 71,700.00 | 68,397.87 | 392,577 |
| 2022-04-22 | 77,700.00 | 77,800.00 | 75,200.00 | 75,200.00 | 71,736.67 | 288,420 |
| 2022-04-21 | 76,200.00 | 79,100.00 | 76,100.00 | 78,800.00 | 75,170.88 | 673,285 |
| 2022-04-20 | 75,000.00 | 75,800.00 | 73,400.00 | 74,800.00 | 71,355.10 | 231,665 |
| 2022-04-19 | 76,700.00 | 76,900.00 | 74,700.00 | 74,900.00 | 71,450.49 | 312,081 |
| 2022-04-18 | 76,400.00 | 78,400.00 | 75,900.00 | 76,500.00 | 72,976.80 | 228,190 |
| 2022-04-15 | 78,400.00 | 78,400.00 | 76,800.00 | 76,800.00 | 73,262.99 | 195,243 |
| 2022-04-14 | 78,600.00 | 80,500.00 | 78,300.00 | 78,400.00 | 74,789.30 | 182,967 |
| 2022-04-13 | 78,900.00 | 79,200.00 | 77,700.00 | 78,500.00 | 74,884.69 | 143,312 |
| 2022-04-12 | 78,600.00 | 80,200.00 | 78,300.00 | 78,500.00 | 74,884.69 | 168,523 |
| 2022-04-11 | 80,100.00 | 80,200.00 | 79,000.00 | 79,300.00 | 75,647.85 | 168,185 |
| 2022-04-08 | 80,300.00 | 81,000.00 | 78,500.00 | 80,400.00 | 76,697.19 | 252,027 |
| 2022-04-07 | 81,800.00 | 81,800.00 | 78,900.00 | 79,300.00 | 75,647.85 | 357,459 |
| 2022-04-06 | 82,700.00 | 84,100.00 | 82,000.00 | 82,100.00 | 78,318.90 | 201,363 |
| 2022-04-05 | 84,400.00 | 84,900.00 | 82,700.00 | 83,000.00 | 79,177.45 | 223,912 |
| 2022-04-04 | 83,000.00 | 85,700.00 | 82,700.00 | 83,800.00 | 79,940.60 | 345,288 |
| 2022-04-01 | 85,600.00 | 86,300.00 | 82,800.00 | 82,800.00 | 78,986.66 | 356,644 |
| 2022-03-31 | 82,100.00 | 84,100.00 | 82,100.00 | 84,100.00 | 80,226.79 | 242,898 |
| 2022-03-30 | 83,500.00 | 84,300.00 | 82,300.00 | 82,500.00 | 78,700.47 | 287,862 |
| 2022-03-29 | 85,700.00 | 86,200.00 | 83,300.00 | 83,400.00 | 79,559.02 | 383,978 |
| 2022-03-28 | 86,400.00 | 88,000.00 | 85,700.00 | 85,800.00 | 81,848.49 | 307,369 |
| 2022-03-25 | 89,000.00 | 89,200.00 | 86,300.00 | 86,600.00 | 82,611.65 | 493,230 |
| 2022-03-24 | 85,100.00 | 90,700.00 | 84,100.00 | 88,700.00 | 84,614.93 | 1,404,080 |
| 2022-03-23 | 83,200.00 | 85,900.00 | 82,200.00 | 84,900.00 | 80,989.94 | 880,346 |
| 2022-03-22 | 83,800.00 | 84,500.00 | 82,500.00 | 83,000.00 | 79,177.45 | 509,941 |
| 2022-03-21 | 87,500.00 | 87,600.00 | 82,600.00 | 82,700.00 | 78,891.26 | 792,549 |
| 2022-03-18 | 88,500.00 | 89,200.00 | 86,900.00 | 87,000.00 | 82,993.23 | 485,145 |
| 2022-03-17 | 88,900.00 | 89,400.00 | 87,100.00 | 88,300.00 | 84,233.35 | 561,998 |
| 2022-03-16 | 89,800.00 | 90,400.00 | 87,700.00 | 88,100.00 | 84,042.57 | 443,970 |
| 2022-03-15 | 92,300.00 | 93,700.00 | 88,500.00 | 88,900.00 | 84,805.72 | 758,042 |
| 2022-03-14 | 95,400.00 | 95,600.00 | 91,600.00 | 92,900.00 | 88,621.50 | 887,145 |
| 2022-03-11 | 89,600.00 | 96,500.00 | 89,000.00 | 95,200.00 | 90,815.58 | 1,965,370 |
| 2022-03-10 | 93,500.00 | 95,000.00 | 87,000.00 | 89,500.00 | 85,378.09 | 1,592,902 |
| 2022-03-08 | 89,400.00 | 91,900.00 | 86,400.00 | 89,000.00 | 84,901.12 | 943,889 |
| 2022-03-07 | 91,500.00 | 93,500.00 | 90,600.00 | 90,700.00 | 86,522.82 | 582,494 |
| 2022-03-04 | 92,600.00 | 93,200.00 | 89,300.00 | 92,300.00 | 88,049.14 | 1,032,699 |
| 2022-03-03 | 91,600.00 | 97,100.00 | 88,400.00 | 92,600.00 | 88,335.32 | 2,181,414 |
| 2022-03-02 | 88,200.00 | 90,100.00 | 86,600.00 | 87,800.00 | 83,756.38 | 881,504 |
| 2022-02-28 | 93,700.00 | 94,800.00 | 88,200.00 | 89,200.00 | 85,091.91 | 2,504,770 |
| 2022-02-25 | 85,900.00 | 87,800.00 | 84,700.00 | 85,400.00 | 81,466.91 | 971,095 |
| 2022-02-24 | 82,500.00 | 86,500.00 | 82,300.00 | 83,500.00 | 79,654.42 | 976,870 |
| 2022-02-23 | 83,500.00 | 85,300.00 | 82,400.00 | 83,500.00 | 79,654.42 | 476,628 |
| 2022-02-22 | 85,400.00 | 88,100.00 | 82,100.00 | 82,600.00 | 78,795.87 | 858,747 |
| 2022-02-21 | 85,100.00 | 87,800.00 | 84,400.00 | 87,200.00 | 83,184.02 | 978,336 |
| 2022-02-18 | 75,600.00 | 87,300.00 | 75,300.00 | 87,200.00 | 83,184.02 | 2,085,026 |
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.