KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	132,000.00	147,800.00	131,500.00	144,700.00	144,700.00	1,873,604
2026-01-19	130,000.00	134,800.00	126,100.00	133,300.00	133,300.00	926,230
2026-01-16	114,800.00	129,000.00	114,400.00	126,700.00	126,700.00	2,681,388
2026-01-15	114,600.00	115,400.00	111,400.00	113,400.00	113,400.00	478,796
2026-01-14	105,000.00	121,100.00	104,500.00	116,800.00	116,800.00	2,003,541
2026-01-13	102,000.00	107,400.00	101,300.00	106,900.00	106,900.00	500,442
2026-01-12	99,600.00	104,800.00	99,000.00	102,500.00	102,500.00	636,447
2026-01-09	97,000.00	98,200.00	94,500.00	97,400.00	97,400.00	178,104
2026-01-08	95,700.00	97,300.00	95,500.00	96,600.00	96,600.00	230,255
2026-01-07	94,900.00	96,600.00	94,300.00	95,500.00	95,500.00	168,209
2026-01-06	95,500.00	95,900.00	93,400.00	95,800.00	95,800.00	201,738
2026-01-05	90,600.00	94,000.00	90,600.00	94,000.00	94,000.00	252,626
2026-01-02	90,200.00	91,500.00	88,600.00	89,800.00	89,800.00	95,885
2025-12-30	90,000.00	91,000.00	89,700.00	90,000.00	90,000.00	136,191
2025-12-29	89,300.00	90,800.00	89,000.00	90,300.00	90,300.00	92,514
2025-12-26	91,600.00	92,400.00	89,400.00	90,000.00	88,653.00	155,296
2025-12-24	92,400.00	94,000.00	90,400.00	91,000.00	89,638.03	158,704
2025-12-23	93,700.00	94,900.00	91,400.00	91,800.00	90,426.06	168,995
2025-12-22	90,800.00	93,500.00	90,800.00	92,700.00	91,312.59	177,590
2025-12-19	90,100.00	90,800.00	88,800.00	89,800.00	88,455.99	314,379
2025-12-18	89,900.00	91,000.00	89,100.00	89,200.00	87,864.97	208,728
2025-12-17	94,300.00	94,600.00	91,800.00	92,100.00	90,721.57	187,576
2025-12-16	96,400.00	96,400.00	92,300.00	92,800.00	91,411.09	428,152
2025-12-15	103,700.00	103,700.00	96,500.00	96,900.00	95,449.73	660,887
2025-12-12	102,600.00	104,000.00	100,700.00	103,900.00	102,344.96	334,228
2025-12-11	97,100.00	102,000.00	96,900.00	101,300.00	99,783.88	556,484
2025-12-10	96,100.00	97,500.00	95,700.00	96,200.00	94,760.21	99,094
2025-12-09	95,800.00	96,500.00	95,000.00	96,200.00	94,760.21	94,345
2025-12-08	98,800.00	99,500.00	95,000.00	95,900.00	94,464.70	259,862
2025-12-05	96,600.00	100,600.00	95,100.00	100,100.00	98,601.84	460,776
2025-12-04	96,900.00	97,000.00	93,900.00	95,100.00	93,676.67	166,934
2025-12-03	92,600.00	95,300.00	90,700.00	95,200.00	93,775.17	208,250
2025-12-02	89,600.00	90,500.00	89,100.00	90,100.00	88,751.50	72,883
2025-12-01	92,600.00	92,900.00	88,800.00	89,600.00	88,258.99	133,298
2025-11-28	94,100.00	94,200.00	91,400.00	92,000.00	90,623.07	102,365
2025-11-27	94,900.00	95,600.00	93,000.00	93,200.00	91,805.11	96,457
2025-11-26	89,500.00	96,400.00	89,400.00	94,400.00	92,987.15	272,155
2025-11-25	89,100.00	90,200.00	87,300.00	89,100.00	87,766.47	99,899
2025-11-24	89,700.00	89,800.00	86,600.00	87,300.00	85,993.41	97,613
2025-11-21	88,500.00	89,700.00	87,400.00	88,900.00	87,569.46	115,101
2025-11-20	90,900.00	93,200.00	90,600.00	91,500.00	90,130.55	137,490
2025-11-19	90,300.00	90,900.00	86,100.00	89,000.00	87,667.97	156,104
2025-11-18	93,000.00	93,800.00	88,000.00	88,600.00	87,273.95	163,737
2025-11-17	92,300.00	93,700.00	92,100.00	93,200.00	91,805.11	168,401
2025-11-14	93,700.00	94,300.00	91,200.00	92,000.00	90,623.07	154,891
2025-11-13	94,500.00	97,500.00	93,500.00	95,200.00	93,775.17	255,862
2025-11-12	96,600.00	96,700.00	93,500.00	94,600.00	93,184.15	160,074
2025-11-11	95,500.00	97,700.00	95,000.00	95,900.00	94,464.70	211,718
2025-11-10	91,500.00	94,500.00	90,100.00	94,300.00	92,888.64	181,253
2025-11-07	90,100.00	93,900.00	89,800.00	91,400.00	90,032.05	175,111
2025-11-06	97,400.00	98,300.00	92,900.00	94,300.00	92,888.64	187,108
2025-11-05	98,600.00	99,500.00	92,700.00	95,700.00	94,267.69	328,010
2025-11-04	101,400.00	102,800.00	100,200.00	100,600.00	99,094.35	187,013
2025-11-03	101,700.00	103,400.00	101,100.00	101,800.00	100,276.39	233,723
2025-10-31	103,300.00	104,500.00	101,400.00	102,200.00	100,670.41	308,238
2025-10-30	109,100.00	109,500.00	102,400.00	104,100.00	102,541.97	771,188
2025-10-29	116,500.00	117,900.00	108,200.00	112,900.00	111,210.26	1,057,537
2025-10-28	109,100.00	111,300.00	106,200.00	108,900.00	107,270.13	385,702
2025-10-27	109,800.00	110,200.00	106,200.00	109,200.00	107,565.64	557,342
2025-10-24	109,300.00	110,900.00	104,700.00	109,400.00	107,762.65	749,716

← NewerPage 4 of 21 · 1,225 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.