KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 51,100
+100 (0.20%)
Last updated: Sep 9, 2025, 12:25 PM KST
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51,200.00 | 51,200.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.78% | 87,945 |
| Sep 5, 2025 | 51,700.00 | 51,700.00 | 50,700.00 | 51,400.00 | 51,400.00 | -0.39% | 99,663 |
| Sep 4, 2025 | 51,100.00 | 52,000.00 | 51,050.00 | 51,600.00 | 51,600.00 | 1.57% | 146,752 |
| Sep 3, 2025 | 50,500.00 | 51,300.00 | 50,400.00 | 50,800.00 | 50,800.00 | 0.59% | 97,769 |
| Sep 2, 2025 | 50,100.00 | 50,800.00 | 49,900.00 | 50,500.00 | 50,500.00 | 1.30% | 122,815 |
| Sep 1, 2025 | 50,400.00 | 50,800.00 | 49,650.00 | 49,850.00 | 49,850.00 | -0.89% | 78,650 |
| Aug 29, 2025 | 50,900.00 | 51,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | -0.79% | 74,921 |
| Aug 28, 2025 | 50,100.00 | 51,200.00 | 50,000.00 | 50,700.00 | 50,700.00 | 0.40% | 93,610 |
| Aug 27, 2025 | 50,600.00 | 50,900.00 | 49,950.00 | 50,500.00 | 50,500.00 | 1.10% | 144,148 |
| Aug 26, 2025 | 51,200.00 | 51,200.00 | 49,900.00 | 49,950.00 | 49,950.00 | -3.01% | 215,817 |
| Aug 25, 2025 | 52,100.00 | 52,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.59% | 203,840 |
| Aug 22, 2025 | 53,500.00 | 53,700.00 | 50,400.00 | 51,200.00 | 51,200.00 | -2.48% | 463,272 |
| Aug 21, 2025 | 49,000.00 | 52,900.00 | 48,400.00 | 52,500.00 | 52,500.00 | 7.69% | 659,230 |
| Aug 20, 2025 | 47,000.00 | 48,900.00 | 46,700.00 | 48,750.00 | 48,750.00 | -2.21% | 460,392 |
| Aug 19, 2025 | 52,500.00 | 52,600.00 | 49,400.00 | 49,850.00 | 49,850.00 | -8.70% | 572,298 |
| Aug 18, 2025 | 53,300.00 | 54,800.00 | 53,200.00 | 54,600.00 | 54,600.00 | 2.44% | 287,603 |
| Aug 14, 2025 | 53,300.00 | 53,400.00 | 52,400.00 | 53,300.00 | 53,300.00 | -0.19% | 145,030 |
| Aug 13, 2025 | 53,400.00 | 53,400.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1.33% | 118,995 |
| Aug 12, 2025 | 54,000.00 | 54,200.00 | 52,200.00 | 52,700.00 | 52,700.00 | -1.86% | 206,405 |
| Aug 11, 2025 | 52,800.00 | 54,300.00 | 52,600.00 | 53,700.00 | 53,700.00 | 2.48% | 219,337 |
| Aug 8, 2025 | 53,300.00 | 53,400.00 | 52,300.00 | 52,400.00 | 52,400.00 | -2.06% | 138,283 |
| Aug 7, 2025 | 53,500.00 | 53,700.00 | 52,400.00 | 53,500.00 | 53,500.00 | 1.13% | 219,558 |
| Aug 6, 2025 | 50,800.00 | 53,900.00 | 50,800.00 | 52,900.00 | 52,900.00 | 3.52% | 487,620 |
| Aug 5, 2025 | 51,100.00 | 51,500.00 | 50,500.00 | 51,100.00 | 51,100.00 | 0.79% | 148,479 |
| Aug 4, 2025 | 49,250.00 | 50,700.00 | 49,250.00 | 50,700.00 | 50,700.00 | 2.94% | 244,359 |
| Aug 1, 2025 | 51,500.00 | 51,600.00 | 48,900.00 | 49,250.00 | 49,250.00 | -5.65% | 366,335 |
| Jul 31, 2025 | 52,000.00 | 52,400.00 | 51,200.00 | 52,200.00 | 52,200.00 | 0.58% | 219,289 |
| Jul 30, 2025 | 52,500.00 | 52,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | -1.70% | 261,980 |
| Jul 29, 2025 | 52,600.00 | 53,800.00 | 51,200.00 | 52,800.00 | 52,800.00 | 1.73% | 335,818 |
| Jul 28, 2025 | 51,400.00 | 53,300.00 | 50,800.00 | 51,900.00 | 51,900.00 | 1.17% | 352,631 |
| Jul 25, 2025 | 51,400.00 | 51,700.00 | 50,500.00 | 51,300.00 | 51,300.00 | -0.39% | 146,967 |
| Jul 24, 2025 | 51,900.00 | 52,400.00 | 51,100.00 | 51,500.00 | 51,500.00 | -0.19% | 328,577 |
| Jul 23, 2025 | 51,200.00 | 52,000.00 | 50,400.00 | 51,600.00 | 51,600.00 | 0.39% | 135,550 |
| Jul 22, 2025 | 52,600.00 | 52,600.00 | 51,000.00 | 51,400.00 | 51,400.00 | -2.28% | 166,607 |
| Jul 21, 2025 | 52,700.00 | 53,100.00 | 52,200.00 | 52,600.00 | 52,600.00 | - | 113,503 |
| Jul 18, 2025 | 52,600.00 | 52,800.00 | 51,800.00 | 52,600.00 | 52,600.00 | 0.19% | 126,158 |
| Jul 17, 2025 | 53,000.00 | 53,200.00 | 52,100.00 | 52,500.00 | 52,500.00 | -0.19% | 139,138 |
| Jul 16, 2025 | 54,000.00 | 54,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | -1.50% | 182,405 |
| Jul 15, 2025 | 54,600.00 | 55,100.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.56% | 271,210 |
| Jul 14, 2025 | 54,000.00 | 54,500.00 | 52,700.00 | 53,700.00 | 53,700.00 | -1.47% | 244,804 |
| Jul 11, 2025 | 55,900.00 | 56,000.00 | 54,400.00 | 54,500.00 | 54,500.00 | -2.15% | 172,879 |
| Jul 10, 2025 | 55,800.00 | 55,800.00 | 55,000.00 | 55,700.00 | 55,700.00 | 0.18% | 170,156 |
| Jul 9, 2025 | 55,700.00 | 56,000.00 | 54,300.00 | 55,600.00 | 55,600.00 | 0.18% | 201,715 |
| Jul 8, 2025 | 56,000.00 | 56,700.00 | 55,000.00 | 55,500.00 | 55,500.00 | - | 233,621 |
| Jul 7, 2025 | 53,800.00 | 55,600.00 | 53,700.00 | 55,500.00 | 55,500.00 | 0.91% | 197,908 |
| Jul 4, 2025 | 56,900.00 | 57,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | -2.83% | 282,779 |
| Jul 3, 2025 | 58,400.00 | 58,500.00 | 56,400.00 | 56,600.00 | 56,600.00 | -2.25% | 298,953 |
| Jul 2, 2025 | 58,300.00 | 58,500.00 | 56,400.00 | 57,900.00 | 57,900.00 | -1.36% | 410,622 |
| Jul 1, 2025 | 59,300.00 | 60,400.00 | 57,000.00 | 58,700.00 | 58,700.00 | -2.33% | 624,828 |
| Jun 30, 2025 | 60,500.00 | 60,900.00 | 58,500.00 | 60,100.00 | 60,100.00 | -0.17% | 423,907 |