KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 52,800
+800 (1.54%)
At close: Dec 19, 2025
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 52,700.00 | 53,000.00 | 52,200.00 | 52,800.00 | 52,800.00 | 1.54% | 94,538 |
| Dec 18, 2025 | 52,200.00 | 52,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.52% | 146,068 |
| Dec 17, 2025 | 53,100.00 | 53,100.00 | 52,300.00 | 52,800.00 | 52,800.00 | 0.19% | 133,822 |
| Dec 16, 2025 | 53,400.00 | 53,600.00 | 52,400.00 | 52,700.00 | 52,700.00 | -1.31% | 195,595 |
| Dec 15, 2025 | 53,900.00 | 54,100.00 | 53,100.00 | 53,400.00 | 53,400.00 | -2.20% | 222,107 |
| Dec 12, 2025 | 54,600.00 | 54,900.00 | 53,600.00 | 54,600.00 | 54,600.00 | 1.49% | 224,642 |
| Dec 11, 2025 | 54,100.00 | 54,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | 0.37% | 363,997 |
| Dec 10, 2025 | 54,500.00 | 54,600.00 | 53,500.00 | 53,600.00 | 53,600.00 | -1.29% | 93,284 |
| Dec 9, 2025 | 54,100.00 | 54,400.00 | 53,800.00 | 54,300.00 | 54,300.00 | 0.37% | 88,687 |
| Dec 8, 2025 | 54,200.00 | 54,400.00 | 53,400.00 | 54,100.00 | 54,100.00 | -1.10% | 123,004 |
| Dec 5, 2025 | 54,500.00 | 55,300.00 | 54,100.00 | 54,700.00 | 54,700.00 | 1.11% | 346,346 |
| Dec 4, 2025 | 54,100.00 | 54,100.00 | 53,400.00 | 54,100.00 | 54,100.00 | 1.12% | 138,565 |
| Dec 3, 2025 | 53,500.00 | 53,700.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1.13% | 106,335 |
| Dec 2, 2025 | 52,800.00 | 53,000.00 | 52,500.00 | 52,900.00 | 52,900.00 | - | 66,325 |
| Dec 1, 2025 | 54,000.00 | 54,100.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.75% | 124,827 |
| Nov 28, 2025 | 53,400.00 | 53,600.00 | 52,900.00 | 53,300.00 | 53,300.00 | 0.76% | 105,650 |
| Nov 27, 2025 | 53,100.00 | 53,900.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.19% | 130,665 |
| Nov 26, 2025 | 52,400.00 | 53,300.00 | 52,000.00 | 53,000.00 | 53,000.00 | 2.32% | 191,974 |
| Nov 25, 2025 | 52,300.00 | 52,700.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.78% | 118,152 |
| Nov 24, 2025 | 52,700.00 | 52,800.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.53% | 137,703 |
| Nov 21, 2025 | 51,900.00 | 52,800.00 | 51,500.00 | 52,200.00 | 52,200.00 | -1.14% | 155,149 |
| Nov 20, 2025 | 51,300.00 | 53,400.00 | 51,100.00 | 52,800.00 | 52,800.00 | 4.35% | 286,077 |
| Nov 19, 2025 | 51,000.00 | 51,600.00 | 49,500.00 | 50,600.00 | 50,600.00 | - | 156,548 |
| Nov 18, 2025 | 52,800.00 | 53,800.00 | 50,400.00 | 50,600.00 | 50,600.00 | -5.24% | 270,573 |
| Nov 17, 2025 | 52,700.00 | 53,700.00 | 52,200.00 | 53,400.00 | 53,400.00 | 1.91% | 279,527 |
| Nov 14, 2025 | 51,700.00 | 53,300.00 | 51,600.00 | 52,400.00 | 52,400.00 | -0.19% | 264,207 |
| Nov 13, 2025 | 52,200.00 | 52,800.00 | 51,500.00 | 52,500.00 | 52,500.00 | 0.38% | 186,265 |
| Nov 12, 2025 | 52,000.00 | 52,400.00 | 51,200.00 | 52,300.00 | 52,300.00 | 1.16% | 173,788 |
| Nov 11, 2025 | 50,700.00 | 52,200.00 | 50,600.00 | 51,700.00 | 51,700.00 | 2.78% | 303,580 |
| Nov 10, 2025 | 49,500.00 | 50,400.00 | 49,200.00 | 50,300.00 | 50,300.00 | 2.24% | 97,554 |
| Nov 7, 2025 | 49,500.00 | 50,200.00 | 48,650.00 | 49,200.00 | 49,200.00 | -1.40% | 143,197 |
| Nov 6, 2025 | 50,000.00 | 50,300.00 | 49,000.00 | 49,900.00 | 49,900.00 | 1.01% | 173,201 |
| 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 | - | 181,760 |
| Nov 3, 2025 | 50,900.00 | 51,400.00 | 50,300.00 | 50,700.00 | 50,700.00 | - | 224,712 |
| 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% | 356,838 |
| Oct 28, 2025 | 52,600.00 | 53,200.00 | 51,700.00 | 52,600.00 | 52,600.00 | 0.38% | 255,463 |
| 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% | 294,349 |
| 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% | 315,578 |
| Oct 14, 2025 | 48,800.00 | 49,350.00 | 48,000.00 | 48,300.00 | 48,300.00 | - | 260,046 |
| Oct 13, 2025 | 48,450.00 | 48,600.00 | 47,500.00 | 48,300.00 | 48,300.00 | -0.82% | 154,849 |