KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	74,800.00	79,800.00	73,700.00	76,900.00	73,358.38	605,781
2022-02-16	71,900.00	75,200.00	71,600.00	74,500.00	71,068.91	453,621
2022-02-15	71,000.00	72,800.00	69,000.00	69,900.00	66,680.76	393,319
2022-02-14	75,000.00	76,300.00	71,000.00	71,100.00	67,825.50	470,030
2022-02-11	76,700.00	78,500.00	75,200.00	77,300.00	73,739.96	263,480
2022-02-10	80,300.00	80,400.00	76,600.00	76,700.00	73,167.59	283,547
2022-02-09	78,000.00	79,400.00	77,000.00	78,800.00	75,170.88	304,414
2022-02-08	79,400.00	81,000.00	76,100.00	77,200.00	73,644.56	508,761
2022-02-07	80,800.00	81,700.00	77,500.00	79,000.00	75,361.67	624,164
2022-02-04	75,500.00	78,100.00	75,200.00	77,800.00	74,216.93	587,503
2022-02-03	72,000.00	74,900.00	71,300.00	74,100.00	70,687.33	396,457
2022-01-28	72,300.00	73,100.00	67,500.00	70,600.00	67,348.53	530,201
2022-01-27	72,700.00	74,300.00	70,500.00	71,700.00	68,397.87	409,804
2022-01-26	70,100.00	76,800.00	70,100.00	72,900.00	69,542.60	923,695
2022-01-25	71,400.00	73,100.00	69,600.00	70,000.00	66,776.16	448,098
2022-01-24	75,100.00	75,300.00	70,300.00	71,300.00	68,016.29	465,618
2022-01-21	75,000.00	77,900.00	74,100.00	75,800.00	72,309.04	243,737
2022-01-20	74,400.00	76,400.00	74,400.00	75,800.00	72,309.04	209,403
2022-01-19	72,200.00	76,400.00	72,200.00	74,700.00	71,259.70	345,651
2022-01-18	76,900.00	77,500.00	72,500.00	73,800.00	70,401.15	446,333
2022-01-17	76,900.00	79,600.00	76,200.00	76,900.00	73,358.38	357,773
2022-01-14	75,900.00	78,000.00	75,500.00	77,000.00	73,453.77	291,744
2022-01-13	78,900.00	79,200.00	77,100.00	77,200.00	73,644.56	306,085
2022-01-12	78,500.00	80,900.00	78,100.00	79,700.00	76,029.43	467,631
2022-01-11	80,000.00	80,900.00	76,500.00	77,600.00	74,026.14	442,047
2022-01-10	79,200.00	84,400.00	78,200.00	78,800.00	75,170.88	1,311,379
2022-01-07	76,500.00	78,400.00	76,400.00	77,300.00	73,739.96	336,252
2022-01-06	76,100.00	78,500.00	75,300.00	75,300.00	71,832.07	596,757
2022-01-05	83,500.00	83,500.00	78,100.00	78,600.00	74,980.09	1,112,827
2022-01-04	87,400.00	88,300.00	84,000.00	84,400.00	80,512.97	683,700
2022-01-03	93,000.00	93,000.00	87,700.00	88,200.00	84,137.96	1,171,948
2021-12-30	86,600.00	86,900.00	84,100.00	85,000.00	81,085.34	285,048
2021-12-29	88,600.00	90,300.00	85,200.00	86,100.00	82,134.68	862,067
2021-12-28	84,900.00	87,800.00	84,500.00	86,100.00	81,907.64	1,120,687
2021-12-27	84,300.00	85,700.00	82,900.00	83,000.00	78,958.58	696,109
2021-12-24	86,300.00	87,700.00	84,000.00	85,000.00	80,861.20	806,493
2021-12-23	91,800.00	92,400.00	86,700.00	86,700.00	82,478.42	957,825
2021-12-22	96,000.00	96,100.00	90,500.00	93,100.00	88,566.79	727,747
2021-12-21	98,300.00	99,200.00	93,100.00	94,800.00	90,184.02	879,368
2021-12-20	90,000.00	99,000.00	89,700.00	98,700.00	93,894.12	1,349,938
2021-12-17	88,500.00	92,200.00	88,100.00	90,900.00	86,473.92	443,482
2021-12-16	88,500.00	89,100.00	86,800.00	89,000.00	84,666.43	277,683
2021-12-15	85,000.00	88,700.00	83,900.00	87,100.00	82,858.94	447,916
2021-12-14	86,200.00	88,100.00	84,200.00	85,000.00	80,861.20	378,950
2021-12-13	89,200.00	89,300.00	85,800.00	87,200.00	82,954.08	387,929
2021-12-10	90,800.00	90,800.00	88,300.00	88,800.00	84,476.17	345,953
2021-12-09	90,900.00	91,900.00	88,900.00	90,800.00	86,378.79	489,726
2021-12-08	91,300.00	93,800.00	90,200.00	90,600.00	86,188.52	538,598
2021-12-07	92,900.00	93,700.00	90,200.00	90,200.00	85,808.00	445,732
2021-12-06	90,800.00	95,300.00	90,700.00	92,200.00	87,710.62	706,354
2021-12-03	93,100.00	94,800.00	90,300.00	91,800.00	87,330.09	776,343
2021-12-02	94,900.00	97,600.00	89,700.00	91,100.00	86,664.18	1,206,153
2021-12-01	84,100.00	95,300.00	82,500.00	94,900.00	90,279.15	2,131,585
2021-11-30	87,000.00	88,800.00	82,400.00	83,300.00	79,243.97	808,550
2021-11-29	88,500.00	90,200.00	83,200.00	85,000.00	80,861.20	1,032,903
2021-11-26	90,700.00	95,800.00	90,000.00	92,700.00	88,186.27	1,078,880
2021-11-25	93,600.00	95,800.00	89,700.00	90,600.00	86,188.52	707,329
2021-11-24	96,500.00	97,300.00	88,800.00	93,500.00	88,947.32	1,296,135
2021-11-23	100,000.00	103,500.00	94,200.00	94,700.00	90,088.89	1,470,572
2021-11-22	102,500.00	103,500.00	93,300.00	95,300.00	90,659.67	1,509,190

← NewerPage 20 of 21 · 1,227 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.