KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 50,700
0.00 (0.00%)
At close: Nov 3, 2025
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 50,300.00 | 50,400.00 | 48,700.00 | 49,400.00 | 49,400.00 | -2.56% | 197,510 |
| Nov 4, 2025 | 50,400.00 | 51,000.00 | 50,100.00 | 50,700.00 | 50,700.00 | - | 186,826 |
| Nov 3, 2025 | 50,900.00 | 51,400.00 | 50,300.00 | 50,700.00 | 50,700.00 | - | 230,849 |
| Oct 31, 2025 | 51,400.00 | 51,600.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.78% | 138,922 |
| Oct 30, 2025 | 52,100.00 | 52,100.00 | 50,900.00 | 51,100.00 | 51,100.00 | -2.48% | 257,277 |
| Oct 29, 2025 | 53,500.00 | 53,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | -0.38% | 365,025 |
| Oct 28, 2025 | 52,600.00 | 53,200.00 | 51,700.00 | 52,600.00 | 52,600.00 | 0.38% | 264,630 |
| Oct 27, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | - | 249,878 |
| Oct 24, 2025 | 51,800.00 | 52,800.00 | 51,300.00 | 52,400.00 | 52,400.00 | 2.75% | 304,152 |
| Oct 23, 2025 | 50,400.00 | 51,800.00 | 50,200.00 | 51,000.00 | 51,000.00 | -0.58% | 223,112 |
| Oct 22, 2025 | 51,000.00 | 51,500.00 | 50,000.00 | 51,300.00 | 51,300.00 | -0.39% | 230,466 |
| Oct 21, 2025 | 51,200.00 | 53,100.00 | 51,000.00 | 51,500.00 | 51,500.00 | 2.79% | 500,303 |
| Oct 20, 2025 | 50,500.00 | 50,800.00 | 49,550.00 | 50,100.00 | 50,100.00 | 0.50% | 149,551 |
| Oct 17, 2025 | 49,500.00 | 50,700.00 | 49,150.00 | 49,850.00 | 49,850.00 | -0.89% | 236,180 |
| Oct 16, 2025 | 50,900.00 | 50,900.00 | 49,750.00 | 50,300.00 | 50,300.00 | 1.11% | 228,579 |
| Oct 15, 2025 | 48,700.00 | 50,700.00 | 48,350.00 | 49,750.00 | 49,750.00 | 3.00% | 340,719 |
| Oct 14, 2025 | 48,800.00 | 49,350.00 | 48,000.00 | 48,300.00 | 48,300.00 | - | 260,773 |
| Oct 13, 2025 | 48,450.00 | 48,600.00 | 47,500.00 | 48,300.00 | 48,300.00 | -0.82% | 154,849 |
| Oct 10, 2025 | 47,650.00 | 48,850.00 | 47,500.00 | 48,700.00 | 48,700.00 | 1.46% | 171,361 |
| Oct 2, 2025 | 47,900.00 | 48,300.00 | 47,550.00 | 48,000.00 | 48,000.00 | 0.31% | 194,237 |
| Oct 1, 2025 | 47,500.00 | 48,400.00 | 47,500.00 | 47,850.00 | 47,850.00 | 0.42% | 92,839 |
| Sep 30, 2025 | 47,300.00 | 47,850.00 | 47,300.00 | 47,650.00 | 47,650.00 | - | 86,163 |
| Sep 29, 2025 | 47,800.00 | 47,900.00 | 47,300.00 | 47,650.00 | 47,650.00 | 0.32% | 134,892 |
| Sep 26, 2025 | 48,550.00 | 48,550.00 | 47,000.00 | 47,500.00 | 47,500.00 | -2.66% | 186,632 |
| Sep 25, 2025 | 49,400.00 | 49,400.00 | 48,550.00 | 48,800.00 | 48,800.00 | -1.11% | 143,361 |
| Sep 24, 2025 | 49,900.00 | 50,500.00 | 49,300.00 | 49,350.00 | 49,350.00 | -0.50% | 196,449 |
| Sep 23, 2025 | 49,450.00 | 50,600.00 | 49,450.00 | 49,600.00 | 49,600.00 | 0.20% | 218,058 |
| Sep 22, 2025 | 49,450.00 | 50,200.00 | 49,150.00 | 49,500.00 | 49,500.00 | 1.23% | 129,183 |
| Sep 19, 2025 | 49,350.00 | 49,700.00 | 48,800.00 | 48,900.00 | 48,900.00 | -0.41% | 156,732 |
| Sep 18, 2025 | 49,750.00 | 49,750.00 | 48,850.00 | 49,100.00 | 49,100.00 | -1.11% | 158,439 |
| Sep 17, 2025 | 49,750.00 | 49,750.00 | 49,200.00 | 49,650.00 | 49,650.00 | -0.90% | 93,041 |
| Sep 16, 2025 | 49,250.00 | 50,100.00 | 49,200.00 | 50,100.00 | 50,100.00 | 2.66% | 227,539 |
| Sep 15, 2025 | 49,550.00 | 49,550.00 | 48,250.00 | 48,800.00 | 48,800.00 | -2.20% | 271,939 |
| Sep 12, 2025 | 50,300.00 | 50,400.00 | 48,650.00 | 49,900.00 | 49,900.00 | -2.54% | 275,643 |
| Sep 11, 2025 | 51,200.00 | 51,700.00 | 50,400.00 | 51,200.00 | 51,200.00 | - | 207,909 |
| Sep 10, 2025 | 51,000.00 | 51,400.00 | 50,800.00 | 51,200.00 | 51,200.00 | - | 131,201 |
| Sep 9, 2025 | 51,000.00 | 51,300.00 | 50,400.00 | 51,200.00 | 51,200.00 | 0.39% | 81,735 |
| 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 |