Kepco Plant S& historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	44,200.00	45,150.00	43,500.00	44,700.00	35,977.75	369,110
2021-11-15	44,800.00	45,250.00	43,700.00	44,750.00	36,017.99	310,719
2021-11-14	44,400.00	44,400.00	44,400.00	44,400.00	35,736.29	0
2021-11-12	42,750.00	44,700.00	42,700.00	44,400.00	35,736.29	441,688
2021-11-11	42,700.00	43,200.00	42,100.00	42,750.00	34,408.25	274,447
2021-11-10	43,800.00	44,450.00	42,800.00	43,300.00	34,850.93	388,579
2021-11-09	43,900.00	45,450.00	43,800.00	44,000.00	35,414.34	529,832
2021-11-08	43,250.00	44,000.00	42,600.00	43,850.00	35,293.61	325,470
2021-11-07	43,200.00	43,200.00	43,200.00	43,200.00	34,770.44	0
2021-11-05	45,050.00	45,100.00	42,850.00	43,200.00	34,770.44	751,702
2021-11-04	42,450.00	46,600.00	42,400.00	44,750.00	36,017.99	2,398,909
2021-11-03	43,650.00	43,700.00	41,600.00	41,600.00	33,482.65	258,180
2021-11-02	42,550.00	43,650.00	42,000.00	43,300.00	34,850.93	288,488
2021-11-01	42,200.00	43,200.00	41,800.00	42,250.00	34,005.82	242,197
2021-10-29	42,350.00	42,800.00	41,700.00	41,850.00	33,683.87	205,842
2021-10-28	43,200.00	44,300.00	42,050.00	42,250.00	34,005.82	482,102
2021-10-27	43,300.00	43,650.00	42,650.00	43,600.00	35,092.39	286,967
2021-10-26	44,200.00	44,450.00	42,900.00	43,450.00	34,971.66	498,700
2021-10-25	44,000.00	45,200.00	43,500.00	44,200.00	35,575.32	999,121
2021-10-22	42,700.00	43,950.00	42,300.00	42,950.00	34,569.23	611,597

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.