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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	49,500	49,850	49,850	50,700	49,150	236,180
October 16, 2025	50,900	50,300	50,300	50,900	49,750	228,579
October 15, 2025	48,700	49,750	49,750	50,700	48,350	340,719
October 14, 2025	48,800	48,300	48,300	49,350	48,000	260,773
October 13, 2025	48,450	48,300	48,300	48,600	47,500	154,849
October 10, 2025	47,650	48,700	48,700	48,850	47,500	171,361
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

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