KEPCO Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 70,300.00 | 72,000.00 | 69,600.00 | 71,600.00 | 69,235.58 | 189,511 |
| 2024-10-25 | 70,200.00 | 71,300.00 | 69,400.00 | 69,800.00 | 67,495.02 | 134,766 |
| 2024-10-24 | 70,500.00 | 71,400.00 | 70,000.00 | 70,600.00 | 68,268.60 | 122,190 |
| 2024-10-23 | 71,800.00 | 72,600.00 | 70,000.00 | 70,600.00 | 68,268.60 | 169,429 |
| 2024-10-22 | 71,600.00 | 72,800.00 | 70,900.00 | 71,800.00 | 69,428.98 | 319,143 |
| 2024-10-21 | 70,200.00 | 73,300.00 | 69,800.00 | 72,000.00 | 69,622.37 | 650,442 |
| 2024-10-18 | 69,000.00 | 69,800.00 | 68,000.00 | 68,400.00 | 66,141.25 | 131,358 |
| 2024-10-17 | 70,100.00 | 70,300.00 | 68,700.00 | 69,300.00 | 67,011.53 | 459,206 |
| 2024-10-16 | 66,300.00 | 68,000.00 | 66,000.00 | 67,000.00 | 64,787.49 | 104,938 |
| 2024-10-15 | 66,100.00 | 67,200.00 | 65,900.00 | 66,500.00 | 64,304.00 | 112,462 |
| 2024-10-14 | 65,400.00 | 66,000.00 | 65,200.00 | 65,600.00 | 63,433.72 | 46,513 |
| 2024-10-11 | 66,300.00 | 66,700.00 | 65,000.00 | 65,400.00 | 63,240.32 | 48,297 |
| 2024-10-10 | 66,800.00 | 67,000.00 | 65,700.00 | 65,700.00 | 63,530.42 | 79,548 |
| 2024-10-08 | 66,300.00 | 67,500.00 | 66,000.00 | 66,200.00 | 64,013.90 | 78,821 |
| 2024-10-07 | 65,200.00 | 67,400.00 | 64,500.00 | 66,800.00 | 64,594.09 | 127,874 |
| 2024-10-04 | 65,000.00 | 65,800.00 | 64,600.00 | 65,000.00 | 62,853.53 | 83,370 |
| 2024-10-02 | 66,000.00 | 66,400.00 | 64,300.00 | 64,400.00 | 62,273.34 | 145,111 |
| 2024-09-30 | 67,900.00 | 68,300.00 | 66,900.00 | 66,900.00 | 64,690.79 | 88,257 |
| 2024-09-27 | 69,700.00 | 69,800.00 | 67,200.00 | 67,300.00 | 65,077.58 | 154,015 |
| 2024-09-26 | 68,000.00 | 69,800.00 | 68,000.00 | 69,400.00 | 67,108.23 | 138,468 |
| 2024-09-25 | 68,700.00 | 69,600.00 | 67,900.00 | 67,900.00 | 65,657.77 | 111,377 |
| 2024-09-24 | 67,900.00 | 68,700.00 | 67,100.00 | 68,100.00 | 65,851.16 | 147,977 |
| 2024-09-23 | 69,200.00 | 70,500.00 | 67,800.00 | 68,000.00 | 65,754.46 | 193,653 |
| 2024-09-20 | 72,200.00 | 72,600.00 | 67,700.00 | 68,400.00 | 66,141.25 | 511,005 |
| 2024-09-19 | 71,900.00 | 73,000.00 | 71,200.00 | 72,800.00 | 70,395.95 | 262,189 |
| 2024-09-13 | 70,300.00 | 71,400.00 | 68,900.00 | 71,300.00 | 68,945.49 | 340,503 |
| 2024-09-12 | 66,000.00 | 69,500.00 | 66,000.00 | 69,200.00 | 66,914.84 | 294,598 |
| 2024-09-11 | 65,700.00 | 66,000.00 | 64,600.00 | 65,500.00 | 63,337.02 | 61,304 |
| 2024-09-10 | 65,500.00 | 66,200.00 | 64,900.00 | 65,300.00 | 63,143.62 | 83,529 |
| 2024-09-09 | 62,700.00 | 65,400.00 | 62,500.00 | 65,300.00 | 63,143.62 | 121,565 |
| 2024-09-06 | 64,600.00 | 64,900.00 | 63,300.00 | 63,600.00 | 61,499.76 | 154,624 |
| 2024-09-05 | 65,900.00 | 67,000.00 | 64,300.00 | 64,500.00 | 62,370.04 | 212,727 |
| 2024-09-04 | 65,800.00 | 68,100.00 | 64,800.00 | 66,300.00 | 64,110.60 | 451,302 |
| 2024-09-03 | 67,800.00 | 68,100.00 | 67,100.00 | 67,200.00 | 64,980.88 | 109,114 |
| 2024-09-02 | 68,000.00 | 68,000.00 | 66,500.00 | 67,200.00 | 64,980.88 | 97,551 |
| 2024-08-30 | 66,900.00 | 68,100.00 | 66,800.00 | 67,100.00 | 64,884.18 | 140,392 |
| 2024-08-29 | 67,500.00 | 67,900.00 | 65,700.00 | 65,900.00 | 63,723.81 | 170,876 |
| 2024-08-28 | 68,000.00 | 69,100.00 | 66,800.00 | 67,700.00 | 65,464.37 | 172,229 |
| 2024-08-27 | 65,800.00 | 68,000.00 | 65,000.00 | 67,700.00 | 65,464.37 | 225,725 |
| 2024-08-26 | 70,400.00 | 70,500.00 | 66,700.00 | 67,200.00 | 64,980.88 | 417,354 |
| 2024-08-23 | 69,500.00 | 70,900.00 | 69,400.00 | 70,400.00 | 68,075.21 | 102,216 |
| 2024-08-22 | 72,500.00 | 73,000.00 | 69,300.00 | 70,100.00 | 67,785.12 | 211,441 |
| 2024-08-21 | 70,100.00 | 72,800.00 | 69,600.00 | 72,300.00 | 69,912.47 | 195,367 |
| 2024-08-20 | 69,900.00 | 70,600.00 | 69,800.00 | 69,900.00 | 67,591.72 | 90,683 |
| 2024-08-19 | 70,500.00 | 70,500.00 | 68,900.00 | 69,400.00 | 67,108.23 | 140,857 |
| 2024-08-16 | 70,900.00 | 71,100.00 | 70,100.00 | 70,100.00 | 67,785.12 | 148,052 |
| 2024-08-14 | 70,600.00 | 70,700.00 | 69,300.00 | 70,500.00 | 68,171.91 | 124,966 |
| 2024-08-13 | 70,900.00 | 71,500.00 | 69,500.00 | 69,900.00 | 67,591.72 | 148,694 |
| 2024-08-12 | 68,800.00 | 70,700.00 | 68,200.00 | 70,500.00 | 68,171.91 | 151,922 |
| 2024-08-09 | 69,200.00 | 69,400.00 | 67,700.00 | 68,100.00 | 65,851.16 | 161,889 |
| 2024-08-08 | 66,900.00 | 69,700.00 | 66,400.00 | 68,200.00 | 65,947.86 | 310,706 |
| 2024-08-07 | 65,500.00 | 67,800.00 | 65,300.00 | 67,200.00 | 64,980.88 | 182,057 |
| 2024-08-06 | 64,000.00 | 67,900.00 | 63,600.00 | 66,000.00 | 63,820.51 | 365,554 |
| 2024-08-05 | 69,800.00 | 70,200.00 | 61,600.00 | 63,300.00 | 61,209.67 | 506,789 |
| 2024-08-02 | 74,200.00 | 74,200.00 | 71,100.00 | 71,600.00 | 69,235.58 | 396,101 |
| 2024-08-01 | 76,800.00 | 77,000.00 | 75,400.00 | 75,500.00 | 73,006.79 | 221,400 |
| 2024-07-31 | 74,700.00 | 77,400.00 | 74,100.00 | 76,100.00 | 73,586.98 | 625,556 |
| 2024-07-30 | 74,400.00 | 75,600.00 | 72,400.00 | 74,500.00 | 72,039.82 | 289,889 |
| 2024-07-29 | 75,100.00 | 75,200.00 | 73,600.00 | 74,800.00 | 72,329.91 | 225,564 |
| 2024-07-26 | 71,200.00 | 75,400.00 | 71,200.00 | 74,800.00 | 72,329.91 | 522,783 |
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.