Korea Electronic Power Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 9,100.00 | 9,300.00 | 8,930.00 | 8,940.00 | 7,754.43 | 180,550 |
| 2022-12-12 | 8,890.00 | 9,070.00 | 8,880.00 | 9,000.00 | 7,806.47 | 58,696 |
| 2022-12-11 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 7,780.45 | 0 |
| 2022-12-09 | 8,860.00 | 8,970.00 | 8,760.00 | 8,970.00 | 7,780.45 | 99,408 |
| 2022-12-08 | 8,850.00 | 8,930.00 | 8,600.00 | 8,840.00 | 7,667.69 | 101,984 |
| 2022-12-07 | 8,920.00 | 8,990.00 | 8,810.00 | 8,900.00 | 7,719.73 | 67,664 |
| 2022-12-06 | 9,100.00 | 9,110.00 | 8,900.00 | 8,920.00 | 7,737.08 | 125,060 |
| 2022-12-05 | 9,240.00 | 9,300.00 | 9,100.00 | 9,140.00 | 7,927.91 | 87,914 |
| 2022-12-02 | 9,430.00 | 9,430.00 | 9,160.00 | 9,260.00 | 8,031.99 | 111,121 |
| 2022-12-01 | 9,470.00 | 9,510.00 | 9,310.00 | 9,400.00 | 8,153.43 | 106,016 |
| 2022-11-30 | 9,340.00 | 9,410.00 | 9,280.00 | 9,340.00 | 8,101.38 | 51,618 |
| 2022-11-29 | 9,170.00 | 9,350.00 | 9,170.00 | 9,320.00 | 8,084.04 | 67,295 |
| 2022-11-28 | 9,510.00 | 9,510.00 | 9,220.00 | 9,320.00 | 8,084.04 | 130,113 |
| 2022-11-25 | 9,600.00 | 9,700.00 | 9,550.00 | 9,550.00 | 8,283.54 | 100,798 |
| 2022-11-24 | 9,450.00 | 9,700.00 | 9,450.00 | 9,570.00 | 8,300.88 | 120,708 |
| 2022-11-23 | 9,480.00 | 9,750.00 | 9,300.00 | 9,480.00 | 8,222.82 | 194,725 |
| 2022-11-22 | 9,190.00 | 9,680.00 | 9,190.00 | 9,390.00 | 8,144.75 | 258,765 |
| 2022-11-21 | 9,550.00 | 9,550.00 | 9,190.00 | 9,300.00 | 8,066.69 | 167,931 |
| 2022-11-18 | 9,740.00 | 9,840.00 | 9,440.00 | 9,450.00 | 8,196.80 | 242,626 |
| 2022-11-17 | 10,000.00 | 10,050.00 | 9,700.00 | 9,760.00 | 8,465.69 | 367,272 |
| 2022-11-16 | 9,950.00 | 10,350.00 | 9,830.00 | 10,150.00 | 8,803.97 | 1,104,916 |
| 2022-11-15 | 10,000.00 | 10,100.00 | 9,840.00 | 9,940.00 | 8,621.82 | 295,566 |
| 2022-11-14 | 10,000.00 | 10,200.00 | 9,820.00 | 9,910.00 | 8,595.79 | 455,591 |
| 2022-11-13 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 8,717.23 | 0 |
| 2022-11-11 | 10,200.00 | 10,250.00 | 9,970.00 | 10,050.00 | 8,717.23 | 544,989 |
| 2022-11-10 | 10,000.00 | 10,300.00 | 9,800.00 | 9,800.00 | 8,500.38 | 874,819 |
| 2022-11-09 | 9,990.00 | 10,200.00 | 9,710.00 | 9,920.00 | 8,604.47 | 1,119,223 |
| 2022-11-08 | 9,580.00 | 9,910.00 | 9,470.00 | 9,900.00 | 8,587.12 | 791,388 |
| 2022-11-07 | 9,550.00 | 9,750.00 | 9,350.00 | 9,550.00 | 8,283.54 | 671,298 |
| 2022-11-06 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 8,274.86 | 0 |
| 2022-11-04 | 9,660.00 | 9,880.00 | 9,440.00 | 9,540.00 | 8,274.86 | 993,681 |
| 2022-11-03 | 8,860.00 | 10,400.00 | 8,800.00 | 9,580.00 | 8,309.56 | 4,936,710 |
| 2022-11-02 | 9,640.00 | 9,700.00 | 8,950.00 | 9,030.00 | 7,832.49 | 2,115,101 |
| 2022-11-01 | 8,750.00 | 10,400.00 | 8,320.00 | 10,250.00 | 8,890.71 | 8,756,270 |
| 2022-10-31 | 8,050.00 | 8,110.00 | 7,800.00 | 8,010.00 | 6,947.76 | 221,099 |
| 2022-10-30 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 6,956.43 | 0 |
| 2022-10-28 | 8,140.00 | 8,300.00 | 8,000.00 | 8,020.00 | 6,956.43 | 221,875 |
| 2022-10-27 | 8,000.00 | 8,270.00 | 7,970.00 | 8,140.00 | 7,060.52 | 362,593 |
| 2022-10-26 | 7,830.00 | 9,250.00 | 7,740.00 | 7,970.00 | 6,913.07 | 2,387,187 |
| 2022-10-25 | 7,900.00 | 7,940.00 | 7,710.00 | 7,780.00 | 6,748.26 | 196,041 |
| 2022-10-24 | 8,100.00 | 8,180.00 | 7,930.00 | 8,060.00 | 6,991.13 | 124,167 |
| 2022-10-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,939.09 | 0 |
| 2022-10-21 | 8,160.00 | 8,210.00 | 7,860.00 | 8,000.00 | 6,939.09 | 220,367 |
| 2022-10-20 | 8,060.00 | 8,420.00 | 7,980.00 | 8,110.00 | 7,034.50 | 837,327 |
| 2022-10-19 | 7,970.00 | 8,050.00 | 7,770.00 | 7,780.00 | 6,748.26 | 192,034 |
| 2022-10-18 | 8,010.00 | 8,040.00 | 7,800.00 | 7,890.00 | 6,843.67 | 122,206 |
| 2022-10-17 | 7,720.00 | 7,850.00 | 7,560.00 | 7,830.00 | 6,791.63 | 142,245 |
| 2022-10-14 | 7,860.00 | 7,990.00 | 7,800.00 | 7,910.00 | 6,861.02 | 215,074 |
| 2022-10-13 | 8,220.00 | 8,220.00 | 7,720.00 | 7,720.00 | 6,696.22 | 215,943 |
| 2022-10-12 | 8,180.00 | 8,370.00 | 8,050.00 | 8,250.00 | 7,155.93 | 213,439 |
| 2022-10-11 | 8,810.00 | 8,850.00 | 8,220.00 | 8,280.00 | 7,181.96 | 419,884 |
| 2022-10-10 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 7,927.91 | 0 |
| 2022-10-07 | 9,240.00 | 9,480.00 | 9,020.00 | 9,140.00 | 7,927.91 | 655,532 |
| 2022-10-06 | 8,220.00 | 10,200.00 | 8,190.00 | 9,500.00 | 8,240.17 | 4,176,907 |
| 2022-10-05 | 8,620.00 | 8,620.00 | 8,120.00 | 8,200.00 | 7,112.56 | 128,509 |
| 2022-10-04 | 8,360.00 | 8,510.00 | 8,310.00 | 8,460.00 | 7,338.08 | 93,470 |
| 2022-09-30 | 7,980.00 | 8,320.00 | 7,910.00 | 8,200.00 | 7,112.56 | 190,399 |
| 2022-09-29 | 8,130.00 | 8,550.00 | 8,070.00 | 8,170.00 | 7,086.54 | 234,782 |
| 2022-09-28 | 8,390.00 | 8,570.00 | 7,920.00 | 8,050.00 | 6,982.46 | 264,263 |
| 2022-09-27 | 8,440.00 | 8,690.00 | 8,240.00 | 8,560.00 | 7,424.82 | 251,253 |
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.