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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51,900	53,700	53,700	53,800	51,600	462,362
January 13, 2026	51,600	51,700	51,700	51,900	50,800	173,363
January 12, 2026	50,300	51,400	51,400	51,800	50,300	260,817
January 09, 2026	49,700	49,850	49,850	50,000	49,200	124,174
January 08, 2026	49,650	49,400	49,400	49,850	49,300	145,613
January 07, 2026	50,300	49,700	49,700	50,300	49,450	164,253
January 06, 2026	50,400	50,300	50,300	50,600	49,850	139,458
January 05, 2026	49,200	50,000	50,000	50,100	48,900	143,696
January 02, 2026	49,450	48,900	48,900	49,500	48,700	144,113
December 30, 2025	49,950	49,450	49,450	50,300	49,250	143,981
December 29, 2025	50,700	50,100	50,100	50,800	49,300	319,732
December 26, 2025	52,700	52,400	52,400	53,500	52,000	301,278
December 24, 2025	52,800	52,600	52,600	53,000	52,500	122,382
December 23, 2025	53,400	52,800	52,800	53,600	52,800	148,540
December 22, 2025	53,500	53,200	53,200	53,600	53,000	120,327
December 19, 2025	52,700	52,800	52,800	53,000	52,200	94,498
December 18, 2025	52,200	52,000	52,000	52,600	51,800	151,501
December 17, 2025	53,100	52,800	52,800	53,100	52,300	140,712
December 16, 2025	53,400	52,700	52,700	53,600	52,400	187,352
December 15, 2025	53,900	53,400	53,400	54,100	53,100	222,107
December 12, 2025	54,600	54,500	54,500	54,900	53,600	208,351
December 11, 2025	54,100	53,800	53,800	54,900	53,600	475,612
December 10, 2025	54,500	53,600	53,600	54,600	53,500	98,344
December 09, 2025	54,100	54,300	54,300	54,400	53,800	83,195
December 08, 2025	54,200	54,100	54,100	54,400	53,400	127,200
December 05, 2025	54,500	54,700	54,700	55,300	54,100	350,271
December 04, 2025	54,100	54,100	54,100	54,100	53,400	145,722
December 03, 2025	53,500	53,500	53,500	53,700	52,600	99,061
December 02, 2025	52,800	52,900	52,900	53,000	52,500	58,992
December 01, 2025	54,000	52,900	52,900	54,100	52,600	124,828
November 28, 2025	53,400	53,300	53,300	53,600	52,900	112,131
November 27, 2025	53,100	52,900	52,900	53,900	52,600	136,522
November 26, 2025	52,400	53,000	53,000	53,300	52,000	203,485
November 25, 2025	52,300	51,800	51,800	52,700	51,300	123,672
November 24, 2025	52,700	51,400	51,400	52,800	51,000	137,703
November 21, 2025	51,900	52,200	52,200	52,800	51,500	155,146
November 20, 2025	51,300	52,800	52,800	53,400	51,100	297,430
November 19, 2025	51,000	50,600	50,600	51,600	49,500	162,798
November 18, 2025	52,800	50,600	50,600	53,800	50,400	278,938
November 17, 2025	52,700	53,400	53,400	53,700	52,200	279,527
November 14, 2025	51,700	52,400	52,400	53,300	51,600	264,207
November 13, 2025	52,200	52,500	52,500	52,600	51,500	129,182
November 12, 2025	52,000	52,300	52,300	52,400	51,200	181,389
November 11, 2025	50,700	51,700	51,700	52,200	50,600	311,253
November 10, 2025	49,500	50,300	50,300	50,400	49,200	97,554
November 07, 2025	49,500	49,200	49,200	50,200	48,650	146,135
November 06, 2025	50,000	49,900	49,900	50,300	49,000	173,201
November 05, 2025	50,300	49,400	49,400	50,400	48,700	197,510
November 04, 2025	50,400	50,700	50,700	51,000	50,100	186,826
November 03, 2025	50,900	50,700	50,700	51,400	50,300	230,849
October 31, 2025	51,400	50,700	50,700	51,600	50,700	138,922
October 30, 2025	52,100	51,100	51,100	52,100	50,900	257,277
October 29, 2025	53,500	52,400	52,400	53,900	52,000	365,025
October 28, 2025	52,600	52,600	52,600	53,200	51,700	264,630
October 27, 2025	52,900	52,400	52,400	52,900	52,000	249,878
October 24, 2025	51,800	52,400	52,400	52,800	51,300	304,152
October 23, 2025	50,400	51,000	51,000	51,800	50,200	223,112
October 22, 2025	51,000	51,300	51,300	51,500	50,000	230,466
October 21, 2025	51,200	51,500	51,500	53,100	51,000	500,303
October 20, 2025	50,500	50,100	50,100	50,800	49,550	149,551

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