KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 68,200.00 | 69,100.00 | 67,200.00 | 68,000.00 | 66,982.27 | 160,867 |
| 2025-01-22 | 67,600.00 | 69,100.00 | 67,200.00 | 67,900.00 | 66,883.76 | 284,324 |
| 2025-01-21 | 64,600.00 | 67,000.00 | 64,600.00 | 67,000.00 | 65,997.23 | 192,679 |
| 2025-01-20 | 65,100.00 | 65,900.00 | 64,300.00 | 64,600.00 | 63,633.15 | 188,258 |
| 2025-01-17 | 64,800.00 | 65,800.00 | 63,300.00 | 64,500.00 | 63,534.65 | 460,315 |
| 2025-01-16 | 62,800.00 | 62,800.00 | 61,400.00 | 62,300.00 | 61,367.58 | 115,286 |
| 2025-01-15 | 61,100.00 | 62,400.00 | 60,000.00 | 61,900.00 | 60,973.56 | 150,736 |
| 2025-01-14 | 59,800.00 | 62,000.00 | 59,600.00 | 61,300.00 | 60,382.54 | 144,966 |
| 2025-01-13 | 59,300.00 | 60,500.00 | 58,500.00 | 60,200.00 | 59,299.01 | 184,483 |
| 2025-01-10 | 62,500.00 | 62,500.00 | 58,100.00 | 58,900.00 | 58,018.46 | 401,260 |
| 2025-01-09 | 57,000.00 | 57,500.00 | 56,000.00 | 57,000.00 | 56,146.90 | 93,876 |
| 2025-01-08 | 55,500.00 | 57,200.00 | 55,400.00 | 56,900.00 | 56,048.40 | 75,478 |
| 2025-01-07 | 56,500.00 | 57,400.00 | 56,100.00 | 56,900.00 | 56,048.40 | 86,962 |
| 2025-01-06 | 54,900.00 | 56,100.00 | 54,900.00 | 56,100.00 | 55,260.37 | 88,456 |
| 2025-01-03 | 53,700.00 | 55,400.00 | 53,700.00 | 54,700.00 | 53,881.32 | 79,643 |
| 2025-01-02 | 53,300.00 | 54,200.00 | 52,900.00 | 53,700.00 | 52,896.29 | 51,004 |
| 2024-12-30 | 53,000.00 | 54,400.00 | 52,700.00 | 53,000.00 | 52,206.77 | 95,458 |
| 2024-12-27 | 53,800.00 | 54,400.00 | 52,700.00 | 53,500.00 | 52,699.28 | 98,670 |
| 2024-12-26 | 56,300.00 | 56,300.00 | 54,400.00 | 54,500.00 | 52,700.27 | 89,519 |
| 2024-12-24 | 56,800.00 | 57,000.00 | 55,800.00 | 55,900.00 | 54,054.04 | 81,019 |
| 2024-12-23 | 54,100.00 | 56,900.00 | 53,900.00 | 56,800.00 | 54,924.32 | 145,578 |
| 2024-12-20 | 56,100.00 | 56,500.00 | 53,700.00 | 54,000.00 | 52,216.78 | 201,797 |
| 2024-12-19 | 54,400.00 | 54,900.00 | 53,500.00 | 54,300.00 | 52,506.87 | 105,716 |
| 2024-12-18 | 54,300.00 | 55,500.00 | 54,000.00 | 55,500.00 | 53,667.25 | 110,078 |
| 2024-12-17 | 53,200.00 | 54,500.00 | 52,300.00 | 54,200.00 | 52,410.18 | 206,429 |
| 2024-12-16 | 51,500.00 | 53,400.00 | 51,500.00 | 52,500.00 | 50,766.31 | 207,167 |
| 2024-12-13 | 51,400.00 | 52,000.00 | 50,800.00 | 51,100.00 | 49,412.55 | 145,959 |
| 2024-12-12 | 51,600.00 | 53,000.00 | 51,100.00 | 51,300.00 | 49,605.94 | 337,647 |
| 2024-12-11 | 50,500.00 | 51,400.00 | 49,300.00 | 51,000.00 | 49,315.85 | 219,195 |
| 2024-12-10 | 50,000.00 | 51,000.00 | 49,250.00 | 49,800.00 | 48,155.47 | 322,672 |
| 2024-12-09 | 52,100.00 | 52,500.00 | 49,900.00 | 49,950.00 | 48,300.52 | 326,331 |
| 2024-12-06 | 57,600.00 | 58,100.00 | 52,900.00 | 53,300.00 | 51,539.90 | 549,493 |
| 2024-12-05 | 58,800.00 | 59,700.00 | 57,100.00 | 57,400.00 | 55,504.50 | 274,423 |
| 2024-12-04 | 66,200.00 | 67,400.00 | 57,400.00 | 57,700.00 | 55,794.60 | 1,033,278 |
| 2024-12-03 | 68,000.00 | 68,900.00 | 67,600.00 | 68,500.00 | 66,237.95 | 79,876 |
| 2024-12-02 | 68,600.00 | 69,000.00 | 67,300.00 | 67,500.00 | 65,270.97 | 77,474 |
| 2024-11-29 | 70,500.00 | 70,500.00 | 67,600.00 | 68,000.00 | 65,754.46 | 157,879 |
| 2024-11-28 | 70,300.00 | 71,100.00 | 70,000.00 | 70,000.00 | 67,688.42 | 71,063 |
| 2024-11-27 | 71,500.00 | 72,100.00 | 69,900.00 | 70,100.00 | 67,785.12 | 150,952 |
| 2024-11-26 | 71,300.00 | 71,900.00 | 70,500.00 | 71,700.00 | 69,332.28 | 109,094 |
| 2024-11-25 | 71,500.00 | 71,900.00 | 70,800.00 | 71,700.00 | 69,332.28 | 112,865 |
| 2024-11-22 | 69,000.00 | 71,500.00 | 69,000.00 | 71,200.00 | 68,848.79 | 222,773 |
| 2024-11-21 | 70,200.00 | 70,600.00 | 68,700.00 | 68,800.00 | 66,528.05 | 107,145 |
| 2024-11-20 | 70,000.00 | 70,400.00 | 69,600.00 | 69,800.00 | 67,495.02 | 67,966 |
| 2024-11-19 | 68,800.00 | 70,700.00 | 68,500.00 | 70,300.00 | 67,978.51 | 175,967 |
| 2024-11-18 | 66,800.00 | 68,500.00 | 66,700.00 | 68,200.00 | 65,947.86 | 103,758 |
| 2024-11-15 | 68,200.00 | 69,400.00 | 66,600.00 | 67,200.00 | 64,980.88 | 117,801 |
| 2024-11-14 | 67,100.00 | 69,300.00 | 67,100.00 | 68,700.00 | 66,431.35 | 183,089 |
| 2024-11-13 | 68,000.00 | 69,900.00 | 66,000.00 | 67,100.00 | 64,884.18 | 178,911 |
| 2024-11-12 | 69,900.00 | 70,500.00 | 67,800.00 | 68,100.00 | 65,851.16 | 171,544 |
| 2024-11-11 | 69,700.00 | 70,900.00 | 69,300.00 | 69,700.00 | 67,398.32 | 158,577 |
| 2024-11-08 | 71,000.00 | 71,100.00 | 68,700.00 | 69,700.00 | 67,398.32 | 187,339 |
| 2024-11-07 | 70,900.00 | 71,500.00 | 69,800.00 | 71,000.00 | 68,655.40 | 179,536 |
| 2024-11-06 | 68,400.00 | 71,300.00 | 68,100.00 | 70,700.00 | 68,365.30 | 238,220 |
| 2024-11-05 | 67,500.00 | 68,500.00 | 67,200.00 | 68,100.00 | 65,851.16 | 93,708 |
| 2024-11-04 | 67,500.00 | 68,300.00 | 66,100.00 | 67,500.00 | 65,270.97 | 138,245 |
| 2024-11-01 | 69,700.00 | 70,500.00 | 67,200.00 | 67,400.00 | 65,174.28 | 162,250 |
| 2024-10-31 | 68,000.00 | 69,800.00 | 66,000.00 | 68,800.00 | 66,528.05 | 344,602 |
| 2024-10-30 | 72,500.00 | 72,500.00 | 70,900.00 | 71,200.00 | 68,848.79 | 138,577 |
| 2024-10-29 | 72,600.00 | 73,500.00 | 71,000.00 | 72,000.00 | 69,622.37 | 243,038 |
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.