KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 63,500
+800 (1.28%)
Apr 24, 2026, 3:30 PM KST
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 62,500.00 | 63,700.00 | 61,900.00 | 63,500.00 | 63,500.00 | 1.28% | 228,556 |
| Apr 23, 2026 | 62,600.00 | 64,200.00 | 61,100.00 | 62,700.00 | 62,700.00 | 3.29% | 376,500 |
| Apr 22, 2026 | 60,100.00 | 60,800.00 | 59,500.00 | 60,700.00 | 60,700.00 | 0.83% | 138,221 |
| Apr 21, 2026 | 60,300.00 | 60,500.00 | 59,800.00 | 60,200.00 | 60,200.00 | 0.67% | 122,273 |
| Apr 20, 2026 | 60,100.00 | 60,900.00 | 59,700.00 | 59,800.00 | 59,800.00 | 0.17% | 149,855 |
| Apr 17, 2026 | 59,800.00 | 60,100.00 | 59,100.00 | 59,700.00 | 59,700.00 | -0.17% | 152,108 |
| Apr 16, 2026 | 60,100.00 | 60,500.00 | 59,200.00 | 59,800.00 | 59,800.00 | 1.36% | 233,912 |
| Apr 15, 2026 | 59,500.00 | 59,600.00 | 58,600.00 | 59,000.00 | 59,000.00 | 1.03% | 198,573 |
| Apr 14, 2026 | 57,800.00 | 58,600.00 | 57,500.00 | 58,400.00 | 58,400.00 | 2.10% | 146,074 |
| Apr 13, 2026 | 56,800.00 | 57,400.00 | 56,100.00 | 57,200.00 | 57,200.00 | -0.87% | 137,129 |
| Apr 10, 2026 | 58,200.00 | 58,500.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.35% | 242,003 |
| Apr 9, 2026 | 57,800.00 | 58,200.00 | 57,200.00 | 57,500.00 | 57,500.00 | -0.35% | 205,520 |
| Apr 8, 2026 | 58,000.00 | 58,300.00 | 57,100.00 | 57,700.00 | 57,700.00 | 3.41% | 292,530 |
| Apr 7, 2026 | 56,600.00 | 57,300.00 | 55,000.00 | 55,800.00 | 55,800.00 | -0.89% | 151,996 |
| Apr 6, 2026 | 57,800.00 | 57,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | -1.57% | 107,891 |
| Apr 3, 2026 | 56,500.00 | 57,700.00 | 56,100.00 | 57,200.00 | 57,200.00 | 3.25% | 124,061 |
| Apr 2, 2026 | 59,100.00 | 59,200.00 | 54,800.00 | 55,400.00 | 55,400.00 | -5.30% | 194,650 |
| Apr 1, 2026 | 57,600.00 | 58,600.00 | 57,000.00 | 58,500.00 | 58,500.00 | 5.41% | 220,276 |
| Mar 31, 2026 | 57,300.00 | 57,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | -3.31% | 214,276 |
| Mar 30, 2026 | 56,100.00 | 57,800.00 | 55,700.00 | 57,400.00 | 57,400.00 | -2.71% | 174,629 |
| Mar 27, 2026 | 58,700.00 | 59,300.00 | 57,400.00 | 59,000.00 | 59,000.00 | -2.64% | 258,894 |
| Mar 26, 2026 | 62,500.00 | 62,700.00 | 60,500.00 | 60,600.00 | 60,600.00 | -3.50% | 182,018 |
| Mar 25, 2026 | 62,700.00 | 64,200.00 | 61,400.00 | 62,800.00 | 62,800.00 | 1.29% | 287,910 |
| Mar 24, 2026 | 66,000.00 | 66,500.00 | 60,000.00 | 62,000.00 | 62,000.00 | -3.88% | 407,187 |
| Mar 23, 2026 | 67,000.00 | 67,100.00 | 63,500.00 | 64,500.00 | 64,500.00 | -4.44% | 543,685 |
| Mar 20, 2026 | 62,500.00 | 69,000.00 | 62,200.00 | 67,500.00 | 67,500.00 | 9.93% | 1,328,085 |
| Mar 19, 2026 | 59,300.00 | 61,900.00 | 59,100.00 | 61,400.00 | 61,400.00 | 1.82% | 317,005 |
| Mar 18, 2026 | 60,000.00 | 60,600.00 | 59,200.00 | 60,300.00 | 60,300.00 | 1.69% | 182,844 |
| Mar 17, 2026 | 60,500.00 | 60,600.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.17% | 107,144 |
| Mar 16, 2026 | 61,200.00 | 61,300.00 | 58,500.00 | 59,400.00 | 59,400.00 | -1.33% | 208,214 |
| Mar 13, 2026 | 59,400.00 | 61,800.00 | 58,500.00 | 60,200.00 | 60,200.00 | -0.17% | 328,304 |
| Mar 12, 2026 | 56,300.00 | 60,300.00 | 56,300.00 | 60,300.00 | 60,300.00 | 7.30% | 321,209 |
| Mar 11, 2026 | 57,000.00 | 57,900.00 | 55,500.00 | 56,200.00 | 56,200.00 | 0.72% | 126,098 |
| Mar 10, 2026 | 57,000.00 | 57,000.00 | 54,900.00 | 55,800.00 | 55,800.00 | 2.57% | 257,618 |
| Mar 9, 2026 | 54,100.00 | 55,700.00 | 52,600.00 | 54,400.00 | 54,400.00 | -1.45% | 173,659 |
| Mar 6, 2026 | 54,000.00 | 55,800.00 | 53,200.00 | 55,200.00 | 55,200.00 | 1.10% | 178,389 |
| Mar 5, 2026 | 54,000.00 | 55,800.00 | 54,000.00 | 54,600.00 | 54,600.00 | 6.64% | 287,811 |
| Mar 4, 2026 | 55,400.00 | 56,200.00 | 50,100.00 | 51,200.00 | 51,200.00 | -11.88% | 473,638 |
| Mar 3, 2026 | 61,000.00 | 61,500.00 | 58,000.00 | 58,100.00 | 58,100.00 | -6.29% | 318,602 |
| Feb 27, 2026 | 63,600.00 | 64,500.00 | 61,700.00 | 62,000.00 | 62,000.00 | - | 333,705 |
| Feb 26, 2026 | 62,800.00 | 62,900.00 | 61,500.00 | 62,000.00 | 62,000.00 | -0.64% | 258,884 |
| Feb 25, 2026 | 63,500.00 | 63,500.00 | 62,000.00 | 62,400.00 | 62,400.00 | 0.48% | 323,646 |
| Feb 24, 2026 | 63,100.00 | 63,300.00 | 60,600.00 | 62,100.00 | 62,100.00 | -1.58% | 254,196 |
| Feb 23, 2026 | 64,700.00 | 64,700.00 | 62,300.00 | 63,100.00 | 63,100.00 | 0.48% | 369,210 |
| Feb 20, 2026 | 62,400.00 | 66,000.00 | 61,100.00 | 62,800.00 | 62,800.00 | 1.29% | 741,321 |
| Feb 19, 2026 | 61,000.00 | 64,400.00 | 60,200.00 | 62,000.00 | 62,000.00 | 6.35% | 748,141 |
| Feb 13, 2026 | 57,100.00 | 58,900.00 | 57,000.00 | 58,300.00 | 58,300.00 | 0.87% | 420,651 |
| Feb 12, 2026 | 57,400.00 | 57,800.00 | 56,700.00 | 57,800.00 | 57,800.00 | 1.23% | 258,633 |
| Feb 11, 2026 | 58,400.00 | 58,700.00 | 56,900.00 | 57,100.00 | 57,100.00 | -2.06% | 476,832 |
| Feb 10, 2026 | 59,100.00 | 59,200.00 | 57,200.00 | 58,300.00 | 58,300.00 | -1.19% | 252,749 |