KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	185,000.00	186,700.00	178,000.00	179,000.00	179,000.00	248,086
2026-04-17	189,500.00	189,500.00	182,500.00	183,000.00	183,000.00	219,908
2026-04-16	184,600.00	198,000.00	182,800.00	189,100.00	189,100.00	612,856
2026-04-15	177,000.00	185,400.00	176,400.00	178,500.00	178,500.00	339,237
2026-04-14	170,000.00	174,300.00	168,700.00	173,000.00	173,000.00	305,644
2026-04-13	162,900.00	168,300.00	160,000.00	167,200.00	167,200.00	161,542
2026-04-10	172,500.00	173,000.00	166,000.00	166,000.00	166,000.00	195,377
2026-04-09	170,800.00	173,500.00	168,000.00	169,400.00	169,400.00	177,606
2026-04-08	165,000.00	174,500.00	165,000.00	172,800.00	172,800.00	356,547
2026-04-07	161,700.00	164,900.00	157,000.00	158,100.00	158,100.00	143,294
2026-04-06	163,000.00	165,900.00	160,400.00	161,200.00	161,200.00	117,366
2026-04-03	161,200.00	168,400.00	159,500.00	162,900.00	162,900.00	162,570
2026-04-02	168,600.00	171,800.00	154,400.00	156,200.00	156,200.00	260,759
2026-04-01	158,300.00	167,900.00	157,500.00	167,300.00	167,300.00	231,461
2026-03-31	155,500.00	156,300.00	150,200.00	151,300.00	151,300.00	130,282
2026-03-30	148,600.00	155,200.00	145,600.00	155,200.00	155,200.00	149,458
2026-03-27	159,000.00	159,900.00	150,800.00	157,000.00	157,000.00	205,195
2026-03-26	168,500.00	169,300.00	161,500.00	163,900.00	163,900.00	145,476
2026-03-25	160,400.00	177,000.00	158,200.00	168,800.00	168,800.00	405,793
2026-03-24	166,600.00	168,200.00	151,400.00	157,800.00	157,800.00	298,056
2026-03-23	171,100.00	171,500.00	160,800.00	161,100.00	161,100.00	253,734
2026-03-20	170,100.00	178,300.00	169,000.00	175,500.00	175,500.00	685,396
2026-03-19	168,900.00	174,400.00	167,700.00	168,000.00	168,000.00	282,193
2026-03-18	173,400.00	176,800.00	170,700.00	172,300.00	172,300.00	344,206
2026-03-17	174,600.00	175,700.00	169,300.00	170,600.00	170,600.00	275,319
2026-03-16	183,000.00	184,200.00	170,400.00	172,400.00	172,400.00	453,228
2026-03-13	164,900.00	183,200.00	162,900.00	177,700.00	177,700.00	929,919
2026-03-12	157,400.00	167,900.00	157,100.00	167,000.00	167,000.00	414,638
2026-03-11	167,200.00	167,200.00	155,000.00	157,400.00	157,400.00	261,802
2026-03-10	154,600.00	165,900.00	152,300.00	160,000.00	160,000.00	449,687
2026-03-09	153,400.00	154,100.00	142,200.00	147,700.00	147,700.00	251,463
2026-03-06	144,000.00	159,200.00	143,200.00	155,400.00	155,400.00	370,305
2026-03-05	148,000.00	157,200.00	144,500.00	146,200.00	146,200.00	337,630
2026-03-04	148,900.00	153,900.00	130,000.00	132,900.00	132,900.00	525,030
2026-03-03	173,000.00	178,000.00	159,500.00	159,600.00	159,600.00	443,461
2026-02-27	184,200.00	192,000.00	173,100.00	175,100.00	175,100.00	781,993
2026-02-26	169,600.00	172,100.00	166,900.00	170,100.00	170,100.00	346,963
2026-02-25	166,600.00	171,800.00	162,700.00	168,200.00	168,200.00	520,936
2026-02-24	163,200.00	163,200.00	154,300.00	160,500.00	160,500.00	330,439
2026-02-23	166,600.00	167,800.00	159,000.00	161,600.00	161,600.00	455,456
2026-02-20	152,200.00	173,500.00	150,900.00	163,300.00	163,300.00	1,478,374
2026-02-19	151,600.00	152,300.00	148,800.00	151,600.00	151,600.00	334,582
2026-02-13	145,300.00	152,000.00	145,200.00	147,800.00	147,800.00	476,116
2026-02-12	144,500.00	147,600.00	138,000.00	147,600.00	147,600.00	418,115
2026-02-11	150,300.00	154,800.00	144,100.00	145,000.00	145,000.00	644,960
2026-02-10	151,400.00	152,800.00	145,300.00	146,000.00	146,000.00	345,021
2026-02-09	151,700.00	155,600.00	147,500.00	151,700.00	151,700.00	655,789
2026-02-06	147,800.00	150,600.00	141,100.00	146,200.00	146,200.00	782,489
2026-02-05	145,800.00	157,000.00	141,300.00	144,100.00	144,100.00	1,065,188
2026-02-04	140,100.00	154,000.00	136,200.00	148,200.00	148,200.00	2,216,229
2026-02-03	126,800.00	132,200.00	126,100.00	132,100.00	132,100.00	247,989
2026-02-02	127,400.00	131,300.00	125,000.00	125,400.00	125,400.00	276,775
2026-01-30	136,000.00	137,400.00	131,300.00	131,400.00	131,400.00	416,504
2026-01-29	134,400.00	143,900.00	134,100.00	138,800.00	138,800.00	942,105
2026-01-28	136,100.00	138,800.00	133,000.00	133,900.00	133,900.00	596,972
2026-01-27	159,500.00	159,900.00	134,900.00	136,300.00	136,300.00	1,917,840
2026-01-26	138,500.00	139,100.00	132,100.00	134,100.00	134,100.00	527,804
2026-01-23	136,500.00	142,900.00	136,400.00	140,400.00	140,400.00	459,044
2026-01-22	142,400.00	144,500.00	135,600.00	136,700.00	136,700.00	478,632
2026-01-21	140,300.00	143,000.00	134,500.00	139,800.00	139,800.00	677,231

← NewerPage 3 of 21 · 1,222 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.