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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	51,300	59,000	59,000	59,700	50,000	1.65M
June 18, 2025	52,200	51,800	51,800	52,700	50,900	452,358
June 17, 2025	55,600	52,600	52,600	56,500	50,700	932,913
June 16, 2025	53,000	53,500	53,500	57,300	52,100	1.61M
June 13, 2025	49,950	50,500	50,500	51,200	48,200	1.09M
June 12, 2025	46,200	50,300	50,300	54,000	45,700	3.3M
June 11, 2025	44,050	44,150	44,150	44,400	43,600	204,774
June 10, 2025	44,100	44,000	44,000	44,950	43,600	210,950
June 09, 2025	44,950	44,500	44,500	46,250	44,200	441,975
June 05, 2025	44,850	44,450	44,450	45,300	43,000	558,075
June 04, 2025	41,750	42,200	42,200	42,400	41,300	258,609
June 02, 2025	42,650	42,000	42,000	43,100	41,850	194,929
May 30, 2025	43,500	43,200	43,200	43,650	42,750	251,344
May 29, 2025	43,800	43,600	43,600	44,350	43,350	259,709
May 28, 2025	45,200	43,750	43,750	45,900	43,550	251,516

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