KEPCO Engineering & Construction historical data
| 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 |
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.