KEPCO Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	102,700.00	108,500.00	100,700.00	104,300.00	102,738.98	598,522
2025-10-22	104,300.00	106,100.00	100,700.00	105,900.00	104,315.03	542,385
2025-10-21	100,000.00	111,800.00	99,900.00	106,000.00	104,413.53	2,147,786
2025-10-20	99,200.00	101,700.00	95,700.00	96,200.00	94,760.21	382,203
2025-10-17	94,000.00	99,600.00	93,500.00	97,700.00	96,237.76	469,448
2025-10-16	98,500.00	98,900.00	95,700.00	96,900.00	95,449.73	365,152
2025-10-15	89,700.00	99,900.00	88,800.00	96,700.00	95,252.72	1,176,157
2025-10-14	91,300.00	92,200.00	87,400.00	88,600.00	87,273.95	320,048
2025-10-13	87,900.00	90,800.00	87,100.00	90,200.00	88,850.01	323,850
2025-10-10	85,700.00	89,600.00	85,700.00	89,600.00	88,258.99	456,713
2025-10-02	85,800.00	86,000.00	84,200.00	85,900.00	84,614.36	196,880
2025-10-01	83,700.00	86,800.00	83,700.00	85,000.00	83,727.83	161,111
2025-09-30	84,200.00	84,600.00	83,100.00	83,800.00	82,545.79	101,204
2025-09-29	84,400.00	85,000.00	83,900.00	84,600.00	83,333.82	149,214
2025-09-26	86,000.00	86,200.00	84,100.00	85,000.00	83,727.83	151,991
2025-09-25	88,300.00	88,400.00	86,100.00	86,800.00	85,500.89	157,272
2025-09-24	87,400.00	89,000.00	87,000.00	87,800.00	86,485.93	259,355
2025-09-23	86,100.00	88,000.00	86,100.00	87,400.00	86,091.91	174,091
2025-09-22	88,000.00	89,000.00	86,100.00	86,300.00	85,008.38	204,888
2025-09-19	88,200.00	89,000.00	86,500.00	86,500.00	85,205.38	213,753
2025-09-18	88,400.00	88,800.00	87,000.00	87,100.00	85,796.40	191,337
2025-09-17	88,800.00	88,900.00	87,900.00	88,300.00	86,978.44	138,733
2025-09-16	88,500.00	90,100.00	88,400.00	90,100.00	88,751.50	319,361
2025-09-15	88,600.00	88,800.00	86,300.00	87,500.00	86,190.42	439,157
2025-09-12	89,500.00	89,700.00	86,600.00	89,700.00	88,357.49	359,022
2025-09-11	93,300.00	93,500.00	89,500.00	91,200.00	89,835.04	450,507
2025-09-10	92,500.00	93,200.00	91,100.00	92,600.00	91,214.09	174,595
2025-09-09	90,900.00	92,800.00	90,800.00	92,400.00	91,017.08	162,946
2025-09-08	90,700.00	92,400.00	89,900.00	91,400.00	90,032.05	227,167
2025-09-05	92,500.00	92,600.00	90,300.00	90,900.00	89,539.53	248,676
2025-09-04	92,200.00	96,400.00	91,700.00	93,400.00	92,002.11	411,484
2025-09-03	90,400.00	92,000.00	89,700.00	91,000.00	89,638.03	214,511
2025-09-02	91,200.00	91,700.00	89,800.00	90,400.00	89,047.01	171,537
2025-09-01	90,200.00	92,400.00	88,900.00	89,900.00	88,554.50	287,397
2025-08-29	94,600.00	94,700.00	91,200.00	92,400.00	91,017.08	241,419
2025-08-28	91,100.00	95,500.00	90,800.00	93,800.00	92,396.13	449,885
2025-08-27	94,200.00	95,300.00	92,000.00	92,700.00	91,312.59	350,423
2025-08-26	97,000.00	97,600.00	92,600.00	94,400.00	92,987.15	731,687
2025-08-25	101,600.00	101,700.00	98,900.00	101,200.00	99,685.37	707,179
2025-08-22	105,000.00	105,300.00	98,400.00	99,900.00	98,404.83	1,010,079
2025-08-21	88,900.00	103,500.00	88,400.00	100,300.00	98,798.84	2,297,020
2025-08-20	81,400.00	88,000.00	80,300.00	87,000.00	85,697.90	1,180,911
2025-08-19	92,000.00	94,500.00	89,000.00	90,300.00	88,948.51	689,670
2025-08-18	97,400.00	98,600.00	96,200.00	98,200.00	96,730.27	227,410
2025-08-14	95,700.00	98,100.00	93,500.00	98,100.00	96,631.77	333,840
2025-08-13	96,400.00	96,800.00	93,300.00	96,300.00	94,858.71	255,012
2025-08-12	100,000.00	101,100.00	94,300.00	94,600.00	93,184.15	414,570
2025-08-11	96,500.00	101,600.00	96,100.00	99,700.00	98,207.82	668,469
2025-08-08	95,600.00	95,900.00	93,700.00	95,700.00	94,267.69	292,949
2025-08-07	97,000.00	98,850.00	95,500.00	97,000.00	95,548.23	481,556
2025-08-06	91,400.00	97,800.00	91,000.00	96,300.00	94,858.71	964,532
2025-08-05	91,600.00	91,600.00	89,000.00	90,100.00	88,751.50	187,583
2025-08-04	85,000.00	90,600.00	85,000.00	90,000.00	88,653.00	358,157
2025-08-01	91,200.00	91,800.00	83,800.00	84,600.00	83,333.82	571,248
2025-07-31	95,100.00	95,200.00	91,100.00	92,300.00	90,918.58	475,174
2025-07-30	94,100.00	94,500.00	91,700.00	93,500.00	92,100.62	385,878
2025-07-29	91,800.00	96,000.00	89,700.00	95,100.00	93,676.67	772,444
2025-07-28	87,500.00	91,400.00	86,100.00	89,900.00	88,554.50	598,949
2025-07-25	85,400.00	87,000.00	84,900.00	86,700.00	85,402.39	165,286
2025-07-24	88,100.00	88,100.00	85,500.00	85,800.00	84,515.86	216,620

← NewerPage 5 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.