Korea Electronic Power Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,780.00 | 16,470.00 | 14,780.00 | 16,070.00 | 14,907.13 | 7,438,121 |
| 2024-07-25 | 15,550.00 | 15,980.00 | 14,710.00 | 14,730.00 | 13,664.10 | 1,733,517 |
| 2024-07-24 | 15,720.00 | 16,270.00 | 15,410.00 | 16,030.00 | 14,870.03 | 2,650,654 |
| 2024-07-23 | 16,590.00 | 16,910.00 | 15,910.00 | 15,960.00 | 14,805.09 | 3,025,296 |
| 2024-07-22 | 16,050.00 | 17,120.00 | 15,650.00 | 16,830.00 | 15,612.14 | 8,282,004 |
| 2024-07-19 | 18,340.00 | 18,400.00 | 15,960.00 | 16,250.00 | 15,074.11 | 7,729,250 |
| 2024-07-18 | 19,500.00 | 19,500.00 | 17,200.00 | 17,740.00 | 16,456.29 | 22,450,117 |
| 2024-07-17 | 14,290.00 | 16,150.00 | 14,150.00 | 15,000.00 | 13,914.56 | 11,901,982 |
| 2024-07-16 | 15,800.00 | 15,800.00 | 14,090.00 | 14,490.00 | 13,441.47 | 6,066,321 |
| 2024-07-15 | 14,600.00 | 17,070.00 | 14,330.00 | 15,910.00 | 14,758.71 | 17,489,794 |
| 2024-07-12 | 14,950.00 | 15,670.00 | 13,470.00 | 14,380.00 | 13,339.43 | 8,614,829 |
| 2024-07-11 | 16,380.00 | 16,640.00 | 15,490.00 | 15,510.00 | 14,387.66 | 7,727,686 |
| 2024-07-10 | 15,890.00 | 17,100.00 | 15,090.00 | 16,400.00 | 15,213.25 | 28,590,413 |
| 2024-07-09 | 11,550.00 | 14,670.00 | 11,430.00 | 14,670.00 | 13,608.44 | 17,070,964 |
| 2024-07-08 | 10,980.00 | 11,750.00 | 10,800.00 | 11,290.00 | 10,473.03 | 1,557,235 |
| 2024-07-05 | 10,880.00 | 11,100.00 | 10,700.00 | 10,790.00 | 10,009.21 | 438,255 |
| 2024-07-04 | 10,930.00 | 11,040.00 | 10,780.00 | 10,870.00 | 10,083.42 | 494,680 |
| 2024-07-03 | 11,160.00 | 11,300.00 | 10,790.00 | 10,940.00 | 10,148.35 | 679,502 |
| 2024-07-02 | 11,350.00 | 11,540.00 | 10,950.00 | 11,060.00 | 10,259.67 | 923,403 |
| 2024-07-01 | 12,680.00 | 12,750.00 | 11,510.00 | 11,540.00 | 10,704.94 | 1,476,969 |
| 2024-06-28 | 12,770.00 | 13,150.00 | 12,450.00 | 12,670.00 | 11,753.17 | 1,781,559 |
| 2024-06-27 | 12,360.00 | 13,250.00 | 12,100.00 | 12,550.00 | 11,641.85 | 3,359,748 |
| 2024-06-26 | 12,430.00 | 13,150.00 | 12,290.00 | 12,450.00 | 11,549.09 | 1,958,272 |
| 2024-06-25 | 12,620.00 | 13,130.00 | 12,250.00 | 12,480.00 | 11,576.91 | 1,830,110 |
| 2024-06-24 | 13,080.00 | 13,820.00 | 12,750.00 | 12,780.00 | 11,855.21 | 2,845,564 |
| 2024-06-21 | 12,390.00 | 13,740.00 | 12,150.00 | 13,070.00 | 12,124.22 | 7,874,340 |
| 2024-06-20 | 13,060.00 | 13,070.00 | 12,380.00 | 12,580.00 | 11,669.68 | 1,494,294 |
| 2024-06-19 | 13,540.00 | 14,340.00 | 12,980.00 | 13,120.00 | 12,170.60 | 5,994,705 |
| 2024-06-18 | 11,900.00 | 13,570.00 | 11,610.00 | 13,270.00 | 12,309.75 | 11,413,179 |
| 2024-06-17 | 13,540.00 | 14,160.00 | 11,820.00 | 11,900.00 | 11,038.89 | 5,367,499 |
| 2024-06-14 | 13,170.00 | 13,520.00 | 13,060.00 | 13,400.00 | 12,430.34 | 1,270,516 |
| 2024-06-13 | 13,120.00 | 13,220.00 | 12,900.00 | 12,980.00 | 12,040.73 | 1,179,273 |
| 2024-06-12 | 12,610.00 | 12,980.00 | 12,360.00 | 12,920.00 | 11,985.08 | 1,544,448 |
| 2024-06-11 | 11,950.00 | 14,570.00 | 11,580.00 | 12,950.00 | 12,012.90 | 44,366,041 |
| 2024-06-10 | 9,620.00 | 12,350.00 | 9,550.00 | 12,350.00 | 11,456.32 | 17,498,593 |
| 2024-06-07 | 9,750.00 | 10,080.00 | 9,500.00 | 9,500.00 | 8,812.56 | 840,132 |
| 2024-06-05 | 9,970.00 | 10,120.00 | 9,620.00 | 9,760.00 | 9,053.74 | 1,511,320 |
| 2024-06-04 | 10,400.00 | 10,410.00 | 9,770.00 | 9,990.00 | 9,267.10 | 1,726,032 |
| 2024-06-03 | 11,060.00 | 11,240.00 | 10,350.00 | 10,650.00 | 9,879.34 | 1,385,638 |
| 2024-05-31 | 10,810.00 | 11,330.00 | 10,420.00 | 10,950.00 | 10,157.63 | 3,039,665 |
| 2024-05-30 | 11,300.00 | 11,440.00 | 10,560.00 | 10,920.00 | 10,129.80 | 2,345,801 |
| 2024-05-29 | 11,530.00 | 11,940.00 | 11,300.00 | 11,300.00 | 10,482.30 | 3,675,331 |
| 2024-05-28 | 10,670.00 | 12,480.00 | 10,160.00 | 11,650.00 | 10,806.98 | 22,992,754 |
| 2024-05-27 | 8,800.00 | 10,930.00 | 8,640.00 | 10,330.00 | 9,582.49 | 18,979,280 |
| 2024-05-24 | 8,230.00 | 8,520.00 | 8,120.00 | 8,490.00 | 7,875.64 | 426,206 |
| 2024-05-23 | 8,440.00 | 8,580.00 | 8,190.00 | 8,310.00 | 7,708.67 | 653,431 |
| 2024-05-22 | 7,980.00 | 8,350.00 | 7,950.00 | 8,250.00 | 7,653.01 | 505,879 |
| 2024-05-21 | 8,000.00 | 8,090.00 | 7,930.00 | 7,980.00 | 7,402.55 | 165,570 |
| 2024-05-20 | 8,000.00 | 8,090.00 | 7,900.00 | 7,990.00 | 7,411.82 | 235,269 |
| 2024-05-17 | 8,160.00 | 8,390.00 | 8,000.00 | 8,000.00 | 7,421.10 | 742,753 |
| 2024-05-16 | 7,920.00 | 8,060.00 | 7,900.00 | 8,000.00 | 7,421.10 | 277,570 |
| 2024-05-14 | 7,970.00 | 7,990.00 | 7,800.00 | 7,910.00 | 7,337.61 | 155,713 |
| 2024-05-13 | 7,930.00 | 7,980.00 | 7,720.00 | 7,960.00 | 7,383.99 | 301,499 |
| 2024-05-10 | 7,920.00 | 7,970.00 | 7,770.00 | 7,850.00 | 7,281.95 | 255,015 |
| 2024-05-09 | 8,050.00 | 8,170.00 | 7,820.00 | 7,900.00 | 7,328.34 | 406,842 |
| 2024-05-08 | 7,910.00 | 8,130.00 | 7,800.00 | 8,070.00 | 7,486.03 | 953,504 |
| 2024-05-07 | 7,680.00 | 7,920.00 | 7,660.00 | 7,850.00 | 7,281.95 | 478,061 |
| 2024-05-03 | 7,790.00 | 7,790.00 | 7,600.00 | 7,650.00 | 7,096.43 | 194,609 |
| 2024-05-02 | 7,740.00 | 7,860.00 | 7,600.00 | 7,790.00 | 7,226.30 | 300,389 |
| 2024-04-30 | 7,800.00 | 7,850.00 | 7,660.00 | 7,660.00 | 7,105.70 | 436,686 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 377.0000 KRW |
| 2024-12-27 | 367.0000 KRW |
| 2023-12-27 | 297.0000 KRW |
| 2022-12-28 | 228.0000 KRW |
| 2021-12-29 | 198.0000 KRW |
| 2020-12-29 | 208.0000 KRW |
| 2019-12-27 | 227.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.