KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 63,000.00 | 64,400.00 | 62,700.00 | 63,700.00 | 62,746.62 | 85,357 |
| 2025-04-23 | 64,000.00 | 64,000.00 | 62,700.00 | 63,100.00 | 62,155.60 | 83,440 |
| 2025-04-22 | 63,500.00 | 64,500.00 | 62,800.00 | 62,900.00 | 61,958.60 | 105,309 |
| 2025-04-21 | 64,300.00 | 65,300.00 | 63,400.00 | 64,400.00 | 63,436.15 | 190,395 |
| 2025-04-18 | 58,700.00 | 64,000.00 | 58,300.00 | 62,500.00 | 61,564.58 | 329,405 |
| 2025-04-17 | 56,400.00 | 57,600.00 | 56,400.00 | 57,300.00 | 56,442.41 | 82,007 |
| 2025-04-16 | 57,100.00 | 58,000.00 | 56,500.00 | 56,800.00 | 55,949.89 | 77,804 |
| 2025-04-15 | 56,100.00 | 57,500.00 | 55,500.00 | 57,200.00 | 56,343.91 | 86,781 |
| 2025-04-14 | 55,700.00 | 56,100.00 | 55,000.00 | 55,500.00 | 54,669.35 | 73,183 |
| 2025-04-11 | 53,600.00 | 56,000.00 | 53,100.00 | 55,600.00 | 54,767.85 | 69,843 |
| 2025-04-10 | 53,200.00 | 54,100.00 | 52,200.00 | 53,800.00 | 52,994.79 | 127,673 |
| 2025-04-09 | 51,100.00 | 52,000.00 | 49,800.00 | 49,950.00 | 49,202.42 | 111,798 |
| 2025-04-08 | 53,200.00 | 54,000.00 | 51,600.00 | 51,700.00 | 50,926.22 | 91,681 |
| 2025-04-07 | 53,500.00 | 54,700.00 | 52,200.00 | 52,400.00 | 51,615.75 | 122,035 |
| 2025-04-04 | 57,000.00 | 59,000.00 | 54,900.00 | 56,100.00 | 55,260.37 | 174,952 |
| 2025-04-03 | 55,800.00 | 57,300.00 | 55,500.00 | 57,200.00 | 56,343.91 | 69,513 |
| 2025-04-02 | 57,300.00 | 58,100.00 | 56,500.00 | 57,200.00 | 56,343.91 | 71,176 |
| 2025-04-01 | 57,700.00 | 57,800.00 | 56,700.00 | 56,900.00 | 56,048.40 | 105,077 |
| 2025-03-31 | 57,300.00 | 57,800.00 | 56,700.00 | 57,500.00 | 56,639.42 | 111,762 |
| 2025-03-28 | 59,000.00 | 59,400.00 | 58,000.00 | 58,900.00 | 58,018.46 | 68,740 |
| 2025-03-27 | 60,100.00 | 60,300.00 | 58,800.00 | 59,100.00 | 58,215.47 | 65,916 |
| 2025-03-26 | 61,200.00 | 61,700.00 | 60,300.00 | 60,300.00 | 59,397.51 | 48,598 |
| 2025-03-25 | 60,700.00 | 62,100.00 | 60,700.00 | 60,900.00 | 59,988.53 | 39,857 |
| 2025-03-24 | 61,000.00 | 61,700.00 | 60,600.00 | 60,700.00 | 59,791.52 | 42,205 |
| 2025-03-21 | 60,500.00 | 62,500.00 | 60,000.00 | 61,300.00 | 60,382.54 | 121,140 |
| 2025-03-20 | 62,200.00 | 62,400.00 | 60,800.00 | 61,000.00 | 60,087.03 | 94,762 |
| 2025-03-19 | 62,200.00 | 63,100.00 | 61,700.00 | 61,900.00 | 60,973.56 | 90,396 |
| 2025-03-18 | 61,700.00 | 62,400.00 | 60,900.00 | 62,200.00 | 61,269.07 | 126,244 |
| 2025-03-17 | 64,700.00 | 64,700.00 | 61,300.00 | 61,900.00 | 60,973.56 | 209,337 |
| 2025-03-14 | 63,800.00 | 64,500.00 | 63,200.00 | 64,000.00 | 63,042.13 | 53,076 |
| 2025-03-13 | 63,500.00 | 65,000.00 | 63,200.00 | 63,400.00 | 62,451.11 | 182,924 |
| 2025-03-12 | 62,900.00 | 64,900.00 | 62,900.00 | 63,800.00 | 62,845.13 | 83,883 |
| 2025-03-11 | 64,000.00 | 64,000.00 | 62,000.00 | 62,800.00 | 61,860.09 | 152,743 |
| 2025-03-10 | 66,000.00 | 66,500.00 | 65,100.00 | 65,500.00 | 64,519.68 | 79,389 |
| 2025-03-07 | 64,700.00 | 66,600.00 | 64,700.00 | 66,200.00 | 65,209.21 | 107,160 |
| 2025-03-06 | 66,100.00 | 66,800.00 | 65,600.00 | 66,000.00 | 65,012.20 | 98,271 |
| 2025-03-05 | 64,900.00 | 66,100.00 | 64,400.00 | 65,800.00 | 64,815.19 | 74,149 |
| 2025-03-04 | 61,300.00 | 64,700.00 | 61,100.00 | 64,100.00 | 63,140.64 | 121,983 |
| 2025-02-28 | 65,800.00 | 65,900.00 | 63,500.00 | 63,600.00 | 62,648.12 | 224,361 |
| 2025-02-27 | 67,700.00 | 68,100.00 | 66,200.00 | 66,600.00 | 65,603.22 | 116,114 |
| 2025-02-26 | 66,600.00 | 67,700.00 | 66,600.00 | 67,300.00 | 66,292.74 | 114,844 |
| 2025-02-25 | 67,700.00 | 68,200.00 | 66,600.00 | 67,400.00 | 66,391.25 | 144,277 |
| 2025-02-24 | 67,800.00 | 68,500.00 | 67,000.00 | 68,400.00 | 67,376.28 | 119,895 |
| 2025-02-21 | 68,900.00 | 69,600.00 | 68,000.00 | 68,700.00 | 67,671.79 | 100,007 |
| 2025-02-20 | 69,600.00 | 69,600.00 | 67,800.00 | 68,700.00 | 67,671.79 | 216,031 |
| 2025-02-19 | 72,100.00 | 72,200.00 | 69,700.00 | 69,900.00 | 68,853.83 | 278,838 |
| 2025-02-18 | 70,000.00 | 72,100.00 | 69,100.00 | 71,500.00 | 70,429.88 | 482,483 |
| 2025-02-17 | 70,100.00 | 70,500.00 | 66,700.00 | 69,400.00 | 68,361.31 | 463,464 |
| 2025-02-14 | 70,600.00 | 75,900.00 | 69,800.00 | 72,000.00 | 70,922.40 | 760,972 |
| 2025-02-13 | 71,000.00 | 71,000.00 | 69,500.00 | 69,800.00 | 68,755.33 | 194,273 |
| 2025-02-12 | 70,000.00 | 70,900.00 | 68,800.00 | 70,100.00 | 69,050.84 | 218,494 |
| 2025-02-11 | 67,800.00 | 69,900.00 | 67,700.00 | 69,400.00 | 68,361.31 | 237,056 |
| 2025-02-10 | 67,200.00 | 67,800.00 | 66,500.00 | 66,800.00 | 65,800.23 | 76,575 |
| 2025-02-07 | 67,100.00 | 68,000.00 | 66,200.00 | 66,800.00 | 65,800.23 | 148,467 |
| 2025-02-06 | 68,400.00 | 69,400.00 | 67,800.00 | 68,100.00 | 67,080.77 | 107,643 |
| 2025-02-05 | 69,400.00 | 69,800.00 | 67,300.00 | 67,600.00 | 66,588.25 | 156,935 |
| 2025-02-04 | 67,200.00 | 70,000.00 | 66,700.00 | 69,200.00 | 68,164.31 | 232,752 |
| 2025-02-03 | 68,300.00 | 68,300.00 | 65,500.00 | 66,500.00 | 65,504.72 | 226,903 |
| 2025-01-31 | 67,800.00 | 69,100.00 | 67,000.00 | 68,900.00 | 67,868.80 | 249,066 |
| 2025-01-24 | 69,200.00 | 69,200.00 | 67,600.00 | 68,200.00 | 67,179.27 | 149,324 |
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.