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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62,400	62,800	62,800	66,000	61,100	734,698
February 19, 2026	61,000	62,000	62,000	64,400	60,200	760,980
February 13, 2026	57,100	58,300	58,300	58,900	57,000	429,441
February 12, 2026	57,400	57,800	57,800	57,800	56,700	301,561
February 11, 2026	58,400	57,100	57,100	58,700	56,900	476,850
February 10, 2026	59,100	58,300	58,300	59,200	57,200	252,754
February 09, 2026	58,100	59,000	59,000	59,400	57,700	300,802
February 06, 2026	57,000	57,100	57,100	57,900	55,500	231,157
February 05, 2026	57,300	57,300	57,300	58,700	56,700	248,795
February 04, 2026	58,200	58,000	58,000	58,800	56,400	528,692
February 03, 2026	55,000	56,000	56,000	56,000	54,700	199,038
February 02, 2026	55,400	54,300	54,300	56,300	54,000	213,424
January 30, 2026	57,800	56,000	56,000	57,800	56,000	352,266
January 29, 2026	58,100	58,500	58,500	58,900	57,100	293,858
January 28, 2026	59,300	57,800	57,800	59,300	57,600	304,724
January 27, 2026	65,100	58,900	58,900	65,900	58,400	1.17M
January 26, 2026	57,300	57,000	57,000	57,300	56,200	245,026
January 23, 2026	58,000	57,800	57,800	58,300	57,300	284,047
January 22, 2026	58,900	57,800	57,800	59,100	57,200	425,172
January 21, 2026	60,000	58,000	58,000	60,500	57,600	489,058
January 20, 2026	56,100	59,900	59,900	60,900	56,000	1.05M
January 19, 2026	57,200	56,500	56,500	57,400	55,300	434,147
January 16, 2026	53,100	55,500	55,500	56,300	52,900	744,728
January 15, 2026	53,500	53,000	53,000	53,500	52,300	160,974
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

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