KEPCO Engineering & Construction historical data

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

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

← NewerPage 2 of 21 · 1,225 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.