KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 89,700.00 | 90,400.00 | 86,100.00 | 87,000.00 | 87,000.00 | 105,810 |
| 2026-07-16 | 92,900.00 | 94,900.00 | 90,500.00 | 92,700.00 | 92,700.00 | 84,418 |
| 2026-07-15 | 96,600.00 | 99,500.00 | 94,200.00 | 95,000.00 | 95,000.00 | 94,174 |
| 2026-07-14 | 97,900.00 | 97,900.00 | 91,500.00 | 94,100.00 | 94,100.00 | 119,688 |
| 2026-07-13 | 102,500.00 | 105,600.00 | 95,900.00 | 97,600.00 | 97,600.00 | 95,178 |
| 2026-07-10 | 99,500.00 | 105,700.00 | 98,000.00 | 102,200.00 | 102,200.00 | 130,837 |
| 2026-07-09 | 94,000.00 | 101,900.00 | 93,700.00 | 95,900.00 | 95,900.00 | 242,611 |
| 2026-07-08 | 98,300.00 | 100,800.00 | 92,800.00 | 94,900.00 | 94,900.00 | 148,458 |
| 2026-07-07 | 105,200.00 | 105,700.00 | 98,200.00 | 101,700.00 | 101,700.00 | 122,779 |
| 2026-07-06 | 109,800.00 | 111,200.00 | 103,000.00 | 106,900.00 | 106,900.00 | 77,631 |
| 2026-07-03 | 107,900.00 | 108,700.00 | 99,100.00 | 106,200.00 | 106,200.00 | 123,102 |
| 2026-07-02 | 112,900.00 | 113,600.00 | 106,900.00 | 108,400.00 | 108,400.00 | 105,426 |
| 2026-07-01 | 113,700.00 | 115,700.00 | 109,400.00 | 113,900.00 | 113,900.00 | 131,172 |
| 2026-06-30 | 112,100.00 | 112,600.00 | 106,900.00 | 107,900.00 | 107,900.00 | 101,143 |
| 2026-06-29 | 98,900.00 | 112,500.00 | 98,900.00 | 110,700.00 | 110,700.00 | 226,392 |
| 2026-06-26 | 105,600.00 | 105,600.00 | 96,100.00 | 99,900.00 | 99,900.00 | 164,106 |
| 2026-06-25 | 109,500.00 | 112,300.00 | 105,900.00 | 106,600.00 | 106,600.00 | 111,056 |
| 2026-06-24 | 103,500.00 | 110,800.00 | 103,000.00 | 109,300.00 | 109,300.00 | 198,615 |
| 2026-06-23 | 114,300.00 | 118,700.00 | 105,000.00 | 105,000.00 | 105,000.00 | 238,331 |
| 2026-06-22 | 121,000.00 | 122,200.00 | 114,800.00 | 115,300.00 | 115,300.00 | 226,073 |
| 2026-06-19 | 134,200.00 | 134,300.00 | 120,100.00 | 123,700.00 | 123,700.00 | 422,605 |
| 2026-06-18 | 157,300.00 | 158,700.00 | 133,300.00 | 136,700.00 | 136,700.00 | 578,065 |
| 2026-06-17 | 135,400.00 | 138,000.00 | 132,700.00 | 135,300.00 | 135,300.00 | 131,684 |
| 2026-06-16 | 138,200.00 | 138,400.00 | 133,000.00 | 134,600.00 | 134,600.00 | 190,986 |
| 2026-06-15 | 142,000.00 | 142,200.00 | 131,400.00 | 135,000.00 | 135,000.00 | 398,154 |
| 2026-06-12 | 122,500.00 | 151,300.00 | 121,500.00 | 151,300.00 | 151,300.00 | 285,648 |
| 2026-06-11 | 113,500.00 | 117,700.00 | 108,800.00 | 116,400.00 | 116,400.00 | 193,357 |
| 2026-06-10 | 117,400.00 | 119,200.00 | 114,500.00 | 118,700.00 | 118,700.00 | 128,973 |
| 2026-06-09 | 115,400.00 | 120,500.00 | 115,400.00 | 120,300.00 | 120,300.00 | 138,941 |
| 2026-06-08 | 112,900.00 | 118,300.00 | 112,000.00 | 115,300.00 | 115,300.00 | 129,198 |
| 2026-06-05 | 131,600.00 | 132,000.00 | 121,000.00 | 127,300.00 | 127,300.00 | 102,722 |
| 2026-06-04 | 126,700.00 | 133,000.00 | 126,700.00 | 130,100.00 | 130,100.00 | 161,191 |
| 2026-06-02 | 131,700.00 | 133,000.00 | 125,300.00 | 127,600.00 | 127,600.00 | 174,672 |
| 2026-06-01 | 131,800.00 | 140,300.00 | 129,800.00 | 134,400.00 | 134,400.00 | 196,899 |
| 2026-05-29 | 136,500.00 | 138,200.00 | 128,700.00 | 134,300.00 | 134,300.00 | 211,168 |
| 2026-05-28 | 142,500.00 | 142,800.00 | 131,600.00 | 135,700.00 | 135,700.00 | 161,992 |
| 2026-05-27 | 147,800.00 | 147,800.00 | 141,000.00 | 141,800.00 | 141,800.00 | 105,355 |
| 2026-05-26 | 149,300.00 | 149,800.00 | 144,100.00 | 145,900.00 | 145,900.00 | 112,860 |
| 2026-05-22 | 148,500.00 | 149,000.00 | 144,400.00 | 146,500.00 | 146,500.00 | 109,894 |
| 2026-05-21 | 141,400.00 | 144,800.00 | 140,300.00 | 142,500.00 | 142,500.00 | 145,668 |
| 2026-05-20 | 138,400.00 | 140,000.00 | 132,000.00 | 135,500.00 | 135,500.00 | 222,897 |
| 2026-05-19 | 144,600.00 | 145,000.00 | 138,300.00 | 140,000.00 | 140,000.00 | 135,604 |
| 2026-05-18 | 142,500.00 | 146,500.00 | 136,000.00 | 144,700.00 | 144,700.00 | 179,233 |
| 2026-05-15 | 157,600.00 | 157,700.00 | 144,000.00 | 146,900.00 | 146,900.00 | 262,333 |
| 2026-05-14 | 159,500.00 | 160,000.00 | 150,700.00 | 154,900.00 | 154,900.00 | 239,620 |
| 2026-05-13 | 159,500.00 | 161,000.00 | 152,400.00 | 156,000.00 | 156,000.00 | 214,025 |
| 2026-05-12 | 173,100.00 | 177,900.00 | 158,500.00 | 163,500.00 | 163,500.00 | 312,591 |
| 2026-05-11 | 172,400.00 | 172,400.00 | 169,200.00 | 171,400.00 | 171,400.00 | 169,797 |
| 2026-05-08 | 181,900.00 | 181,900.00 | 169,000.00 | 173,600.00 | 173,600.00 | 388,956 |
| 2026-05-07 | 184,200.00 | 191,800.00 | 182,600.00 | 185,400.00 | 185,400.00 | 305,783 |
| 2026-05-06 | 186,300.00 | 186,300.00 | 181,000.00 | 182,000.00 | 182,000.00 | 240,351 |
| 2026-05-04 | 191,000.00 | 191,000.00 | 184,300.00 | 186,300.00 | 186,300.00 | 169,260 |
| 2026-04-30 | 192,200.00 | 192,500.00 | 187,500.00 | 188,600.00 | 188,600.00 | 160,454 |
| 2026-04-29 | 190,300.00 | 193,300.00 | 188,300.00 | 193,300.00 | 193,300.00 | 161,805 |
| 2026-04-28 | 192,100.00 | 193,200.00 | 189,200.00 | 191,900.00 | 191,900.00 | 166,443 |
| 2026-04-27 | 196,500.00 | 197,000.00 | 187,500.00 | 192,100.00 | 192,100.00 | 197,295 |
| 2026-04-24 | 188,400.00 | 196,000.00 | 186,100.00 | 194,800.00 | 194,800.00 | 313,201 |
| 2026-04-23 | 186,300.00 | 196,700.00 | 182,500.00 | 189,200.00 | 189,200.00 | 467,293 |
| 2026-04-22 | 179,300.00 | 181,600.00 | 176,400.00 | 180,400.00 | 180,400.00 | 176,500 |
| 2026-04-21 | 181,500.00 | 185,900.00 | 178,500.00 | 179,100.00 | 179,100.00 | 200,134 |
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.