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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	47,900	48,000	48,000	48,300	47,550	194,237
October 01, 2025	47,500	47,850	47,850	48,400	47,500	87,852
September 30, 2025	47,300	47,650	47,650	47,850	47,300	86,163
September 29, 2025	47,800	47,650	47,650	47,900	47,300	134,892
September 26, 2025	48,550	47,500	47,500	48,550	47,000	186,632
September 25, 2025	49,400	48,800	48,800	49,400	48,550	143,361
September 24, 2025	49,900	49,350	49,350	50,500	49,300	196,449
September 23, 2025	49,450	49,600	49,600	50,600	49,450	204,772
September 22, 2025	49,450	49,500	49,500	50,200	49,150	129,183
September 19, 2025	49,350	48,900	48,900	49,700	48,800	96,128
September 18, 2025	49,750	49,150	49,150	49,750	48,850	158,439
September 17, 2025	49,750	49,650	49,650	49,750	49,200	93,041
September 16, 2025	49,250	50,100	50,100	50,100	49,200	227,539
September 15, 2025	49,550	48,800	48,800	49,550	48,250	271,939
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

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