KEPCO Engineering & Construction historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	106,000.00	109,000.00	95,500.00	99,600.00	94,750.30	2,942,309
2021-11-18	115,000.00	115,500.00	108,500.00	113,000.00	107,497.83	746,536
2021-11-17	104,500.00	116,500.00	104,500.00	112,000.00	106,546.52	1,660,454
2021-11-16	97,100.00	106,500.00	95,200.00	103,500.00	98,460.40	1,383,551
2021-11-15	99,400.00	101,000.00	95,200.00	97,900.00	93,133.07	1,103,372
2021-11-12	93,600.00	105,000.00	93,600.00	100,500.00	95,606.47	2,355,519
2021-11-11	94,700.00	96,400.00	91,700.00	93,600.00	89,042.45	1,032,629
2021-11-10	94,100.00	99,400.00	92,900.00	96,400.00	91,706.11	1,730,248
2021-11-09	90,300.00	102,000.00	90,000.00	95,200.00	90,564.54	3,681,227
2021-11-08	89,900.00	91,600.00	86,500.00	90,300.00	85,903.13	1,222,365
2021-11-05	87,600.00	90,700.00	85,000.00	89,900.00	85,522.61	2,322,681
2021-11-04	73,100.00	90,900.00	72,100.00	87,600.00	83,334.60	6,691,870
2021-11-03	74,500.00	75,200.00	70,500.00	70,700.00	67,257.49	749,490
2021-11-02	69,500.00	74,200.00	69,500.00	73,800.00	70,206.55	1,009,397
2021-11-01	72,000.00	74,600.00	68,700.00	70,100.00	66,686.71	887,715
2021-10-29	70,500.00	72,400.00	68,900.00	70,900.00	67,447.75	706,173
2021-10-28	73,500.00	78,700.00	68,000.00	70,400.00	66,972.10	1,856,073
2021-10-27	73,600.00	74,900.00	71,500.00	74,200.00	70,587.07	851,397
2021-10-26	72,100.00	76,100.00	71,100.00	74,600.00	70,967.59	1,183,017
2021-10-25	67,800.00	74,400.00	66,900.00	72,900.00	69,350.37	2,516,722
2021-10-22	63,000.00	69,200.00	61,700.00	65,100.00	61,930.16	2,689,158
2021-10-21	57,200.00	63,000.00	56,100.00	62,700.00	59,647.02	1,711,217

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.