KEPCO Plant Service & Engineering Co.,Ltd. - 051600.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	50,300	49,900	49,900	50,400	48,650	263,242
September 11, 2025	51,200	51,200	51,200	51,700	50,400	207,909
September 10, 2025	51,000	51,200	51,200	51,400	50,800	131,201
September 09, 2025	51,000	51,200	51,200	51,300	50,400	81,735
September 08, 2025	51,200	51,000	51,000	51,200	50,500	87,945
September 05, 2025	51,700	51,400	51,400	51,700	50,700	94,712
September 04, 2025	51,100	51,600	51,600	52,000	51,050	146,752
September 03, 2025	50,500	50,800	50,800	51,300	50,400	97,765
September 02, 2025	50,100	50,500	50,500	50,800	49,900	122,815
September 01, 2025	50,400	49,850	49,850	50,800	49,650	78,650
August 29, 2025	50,900	50,300	50,300	51,000	50,100	70,434
August 28, 2025	50,100	50,700	50,700	51,200	50,000	93,610
August 27, 2025	50,600	50,500	50,500	50,900	49,950	144,148
August 26, 2025	51,200	49,950	49,950	51,200	49,900	215,817
August 25, 2025	52,100	51,500	51,500	52,100	50,900	203,840
August 22, 2025	53,500	51,200	51,200	53,700	50,400	457,919
August 21, 2025	49,000	52,500	52,500	52,900	48,400	659,230
August 20, 2025	47,000	48,750	48,750	48,900	46,700	460,392
August 19, 2025	52,500	49,850	49,850	52,600	49,400	564,281
August 18, 2025	53,300	54,600	54,600	54,800	53,200	279,267
August 14, 2025	53,300	53,300	53,300	53,400	52,400	145,030
August 13, 2025	53,400	53,400	53,400	53,400	52,400	118,995
August 12, 2025	54,000	52,700	52,700	54,200	52,200	206,405
August 11, 2025	52,800	53,700	53,700	54,300	52,600	219,337
August 08, 2025	53,300	52,400	52,400	53,400	52,300	138,283
August 07, 2025	53,500	53,500	53,500	53,700	52,400	219,558
August 06, 2025	50,800	52,900	52,900	53,900	50,800	487,620
August 05, 2025	51,100	51,100	51,100	51,500	50,500	148,479
August 04, 2025	49,250	50,700	50,700	50,700	49,250	244,359
August 01, 2025	51,500	49,250	49,250	51,600	48,900	366,335
July 31, 2025	52,000	52,200	52,200	52,400	51,200	219,289
July 30, 2025	52,500	51,900	51,900	52,500	51,300	261,980
July 29, 2025	52,600	52,800	52,800	53,800	51,200	335,818
July 28, 2025	51,400	51,900	51,900	53,300	50,800	352,631
July 25, 2025	51,400	51,300	51,300	51,700	50,500	146,967
July 24, 2025	51,900	51,500	51,500	52,400	51,100	328,577
July 23, 2025	51,200	51,600	51,600	52,000	50,400	135,550
July 22, 2025	52,600	51,400	51,400	52,600	51,000	166,607
July 21, 2025	52,700	52,600	52,600	53,100	52,200	113,503
July 18, 2025	52,600	52,600	52,600	52,800	51,800	126,158
July 17, 2025	53,000	52,500	52,500	53,200	52,100	139,138
July 16, 2025	54,000	52,600	52,600	54,400	52,500	182,405
July 15, 2025	54,600	53,400	53,400	55,100	53,000	271,210
July 14, 2025	54,000	53,700	53,700	54,500	52,700	244,804
July 11, 2025	55,900	54,500	54,500	56,000	54,400	172,879
July 10, 2025	55,800	55,700	55,700	55,800	55,000	170,156
July 09, 2025	55,700	55,600	55,600	56,000	54,300	201,715
July 08, 2025	56,000	55,500	55,500	56,700	55,000	233,621
July 07, 2025	53,800	55,500	55,500	55,600	53,700	197,908
July 04, 2025	56,900	55,000	55,000	57,000	54,900	289,879
July 03, 2025	58,400	56,600	56,600	58,500	56,400	298,953
July 02, 2025	58,300	57,900	57,900	58,500	56,400	410,622
July 01, 2025	59,300	58,700	58,700	60,400	57,000	624,828
June 30, 2025	60,500	60,100	60,100	60,900	58,500	423,907
June 27, 2025	65,000	60,200	60,200	65,200	59,200	927,419
June 26, 2025	62,100	62,000	62,000	63,700	59,300	842,817
June 25, 2025	64,900	63,300	63,300	65,400	60,900	912,724
June 24, 2025	62,000	61,400	61,400	62,500	58,800	840,294
June 23, 2025	59,400	60,400	60,400	64,100	58,400	1.83M
June 20, 2025	61,200	57,700	57,700	61,800	57,400	1.19M

KEPCO Plant Service & Engineering Co.,Ltd. (051600.KS) KSC