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 |
| 2021-10-20 | 60,900.00 | 62,100.00 | 57,100.00 | 57,500.00 | 54,700.22 | 1,021,466 |
| 2021-10-19 | 59,900.00 | 62,100.00 | 59,500.00 | 61,400.00 | 58,410.32 | 848,150 |
| 2021-10-18 | 59,400.00 | 61,000.00 | 58,200.00 | 60,500.00 | 57,554.15 | 1,080,551 |
| 2021-10-15 | 52,300.00 | 60,000.00 | 51,900.00 | 59,100.00 | 56,222.32 | 2,632,898 |
| 2021-10-14 | 49,800.00 | 53,000.00 | 49,700.00 | 51,900.00 | 49,372.90 | 906,485 |
← NewerPage 21 of 21 · 1,227 trading days
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.