KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 87,200.00 | 87,800.00 | 85,000.00 | 86,700.00 | 85,402.39 | 169,435 |
| 2025-07-22 | 88,600.00 | 88,700.00 | 85,700.00 | 87,100.00 | 85,796.40 | 306,345 |
| 2025-07-21 | 89,200.00 | 91,100.00 | 88,100.00 | 89,400.00 | 88,061.98 | 248,061 |
| 2025-07-18 | 89,200.00 | 90,300.00 | 87,400.00 | 88,600.00 | 87,273.95 | 237,029 |
| 2025-07-17 | 91,500.00 | 91,500.00 | 88,500.00 | 89,500.00 | 88,160.48 | 243,372 |
| 2025-07-16 | 92,600.00 | 92,800.00 | 90,100.00 | 90,500.00 | 89,145.52 | 326,997 |
| 2025-07-15 | 91,000.00 | 92,700.00 | 88,800.00 | 90,500.00 | 89,145.52 | 381,034 |
| 2025-07-14 | 89,900.00 | 91,200.00 | 87,400.00 | 88,900.00 | 87,569.46 | 318,244 |
| 2025-07-11 | 92,100.00 | 94,300.00 | 90,000.00 | 90,900.00 | 89,539.53 | 366,523 |
| 2025-07-10 | 92,600.00 | 93,000.00 | 91,400.00 | 91,700.00 | 90,327.56 | 290,353 |
| 2025-07-09 | 93,900.00 | 93,900.00 | 91,200.00 | 92,100.00 | 90,721.57 | 326,151 |
| 2025-07-08 | 91,500.00 | 93,500.00 | 89,500.00 | 91,900.00 | 90,524.56 | 504,906 |
| 2025-07-07 | 88,400.00 | 91,100.00 | 87,400.00 | 89,500.00 | 88,160.48 | 380,827 |
| 2025-07-04 | 93,500.00 | 95,200.00 | 89,300.00 | 89,500.00 | 88,160.48 | 447,433 |
| 2025-07-03 | 97,500.00 | 97,600.00 | 92,600.00 | 93,300.00 | 91,903.61 | 499,322 |
| 2025-07-02 | 99,300.00 | 99,400.00 | 92,100.00 | 95,200.00 | 93,775.17 | 918,411 |
| 2025-07-01 | 103,100.00 | 106,200.00 | 98,500.00 | 99,400.00 | 97,912.31 | 690,958 |
| 2025-06-30 | 106,000.00 | 108,300.00 | 102,600.00 | 104,300.00 | 102,738.98 | 544,750 |
| 2025-06-27 | 109,500.00 | 110,100.00 | 104,200.00 | 105,400.00 | 103,822.51 | 627,562 |
| 2025-06-26 | 112,100.00 | 115,500.00 | 104,500.00 | 110,700.00 | 109,043.19 | 1,127,770 |
| 2025-06-25 | 118,200.00 | 121,700.00 | 109,000.00 | 114,900.00 | 113,180.33 | 991,029 |
| 2025-06-24 | 112,500.00 | 119,000.00 | 108,200.00 | 115,000.00 | 113,278.83 | 1,648,771 |
| 2025-06-23 | 106,900.00 | 115,600.00 | 106,700.00 | 111,700.00 | 110,028.22 | 1,497,987 |
| 2025-06-20 | 117,300.00 | 117,800.00 | 107,400.00 | 111,300.00 | 109,634.21 | 2,025,008 |
| 2025-06-19 | 104,300.00 | 114,000.00 | 104,300.00 | 114,000.00 | 112,293.80 | 827,910 |
| 2025-06-18 | 100,400.00 | 105,200.00 | 98,600.00 | 105,000.00 | 103,428.50 | 670,795 |
| 2025-06-17 | 107,600.00 | 107,600.00 | 98,900.00 | 100,500.00 | 98,995.85 | 960,861 |
| 2025-06-16 | 104,300.00 | 109,800.00 | 101,300.00 | 106,500.00 | 104,906.05 | 2,648,093 |
| 2025-06-13 | 90,700.00 | 107,100.00 | 86,200.00 | 104,100.00 | 102,541.97 | 5,886,250 |
| 2025-06-12 | 78,000.00 | 92,800.00 | 76,400.00 | 89,700.00 | 88,357.49 | 7,718,221 |
| 2025-06-11 | 70,800.00 | 72,100.00 | 69,700.00 | 71,400.00 | 70,331.38 | 910,751 |
| 2025-06-10 | 72,300.00 | 72,600.00 | 69,300.00 | 70,300.00 | 69,247.84 | 803,266 |
| 2025-06-09 | 77,400.00 | 78,800.00 | 72,200.00 | 73,400.00 | 72,301.45 | 1,490,182 |
| 2025-06-05 | 67,300.00 | 75,700.00 | 64,600.00 | 73,200.00 | 72,104.44 | 2,891,391 |
| 2025-06-04 | 61,300.00 | 62,000.00 | 58,800.00 | 61,100.00 | 60,185.54 | 401,260 |
| 2025-06-02 | 61,800.00 | 63,700.00 | 61,800.00 | 61,900.00 | 60,973.56 | 231,805 |
| 2025-05-30 | 62,700.00 | 63,500.00 | 61,600.00 | 62,800.00 | 61,860.09 | 200,768 |
| 2025-05-29 | 61,900.00 | 63,900.00 | 61,400.00 | 63,000.00 | 62,057.10 | 275,319 |
| 2025-05-28 | 66,100.00 | 66,600.00 | 61,600.00 | 61,700.00 | 60,776.56 | 495,905 |
| 2025-05-27 | 63,900.00 | 66,800.00 | 63,200.00 | 65,200.00 | 64,224.17 | 407,660 |
| 2025-05-26 | 66,900.00 | 66,900.00 | 63,000.00 | 64,700.00 | 63,731.66 | 495,550 |
| 2025-05-23 | 63,300.00 | 65,700.00 | 62,500.00 | 64,600.00 | 63,633.15 | 587,171 |
| 2025-05-22 | 61,500.00 | 61,700.00 | 60,700.00 | 61,000.00 | 60,087.03 | 144,082 |
| 2025-05-21 | 63,900.00 | 64,000.00 | 61,700.00 | 62,100.00 | 61,170.57 | 172,639 |
| 2025-05-20 | 63,400.00 | 65,200.00 | 62,800.00 | 63,000.00 | 62,057.10 | 179,731 |
| 2025-05-19 | 66,200.00 | 66,200.00 | 62,200.00 | 62,700.00 | 61,761.59 | 251,804 |
| 2025-05-16 | 60,600.00 | 65,900.00 | 60,100.00 | 65,100.00 | 64,125.67 | 492,108 |
| 2025-05-15 | 61,300.00 | 61,600.00 | 59,500.00 | 60,100.00 | 59,200.50 | 111,721 |
| 2025-05-14 | 62,100.00 | 62,600.00 | 61,300.00 | 61,700.00 | 60,776.56 | 134,595 |
| 2025-05-13 | 61,700.00 | 62,000.00 | 61,100.00 | 61,300.00 | 60,382.54 | 90,735 |
| 2025-05-12 | 62,500.00 | 63,500.00 | 61,300.00 | 61,600.00 | 60,678.05 | 189,527 |
| 2025-05-09 | 62,700.00 | 63,000.00 | 60,800.00 | 61,300.00 | 60,382.54 | 137,570 |
| 2025-05-08 | 63,400.00 | 63,800.00 | 61,400.00 | 62,600.00 | 61,663.09 | 212,126 |
| 2025-05-07 | 59,600.00 | 64,500.00 | 59,500.00 | 63,500.00 | 62,549.62 | 335,057 |
| 2025-05-02 | 71,000.00 | 71,100.00 | 63,800.00 | 66,000.00 | 65,012.20 | 657,086 |
| 2025-04-30 | 67,400.00 | 68,200.00 | 66,600.00 | 68,000.00 | 66,982.27 | 153,123 |
| 2025-04-29 | 66,100.00 | 67,400.00 | 65,500.00 | 66,700.00 | 65,701.72 | 115,071 |
| 2025-04-28 | 65,500.00 | 66,300.00 | 65,200.00 | 66,000.00 | 65,012.20 | 121,580 |
| 2025-04-25 | 67,500.00 | 67,500.00 | 63,600.00 | 64,500.00 | 63,534.65 | 218,542 |
| 2025-04-24 | 63,000.00 | 64,400.00 | 62,700.00 | 63,700.00 | 62,746.62 | 85,357 |
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.