KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 47,400
-1,900 (-3.85%)
At close: Sep 14, 2026
KRX:051600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 48,650.00 | 48,800.00 | 46,900.00 | 47,400.00 | 47,400.00 | -3.85% | 136,595 |
| Sep 11, 2026 | 49,000.00 | 49,700.00 | 48,250.00 | 49,300.00 | 49,300.00 | 0.82% | 223,647 |
| Sep 10, 2026 | 47,750.00 | 48,900.00 | 47,050.00 | 48,900.00 | 48,900.00 | 1.88% | 166,045 |
| Sep 9, 2026 | 48,800.00 | 49,600.00 | 47,800.00 | 48,000.00 | 48,000.00 | -0.93% | 114,072 |
| Sep 8, 2026 | 48,300.00 | 49,550.00 | 48,050.00 | 48,450.00 | 48,450.00 | 2.32% | 238,369 |
| Sep 7, 2026 | 45,850.00 | 47,650.00 | 45,600.00 | 47,350.00 | 47,350.00 | 3.38% | 105,561 |
| Sep 4, 2026 | 45,700.00 | 45,900.00 | 45,000.00 | 45,800.00 | 45,800.00 | 1.10% | 60,054 |
| Sep 3, 2026 | 44,850.00 | 45,650.00 | 44,200.00 | 45,300.00 | 45,300.00 | 2.14% | 88,827 |
| Sep 2, 2026 | 44,750.00 | 44,950.00 | 44,300.00 | 44,350.00 | 44,350.00 | -2.21% | 56,274 |
| Sep 1, 2026 | 45,700.00 | 46,100.00 | 45,100.00 | 45,350.00 | 45,350.00 | -0.98% | 69,613 |
| Aug 31, 2026 | 46,600.00 | 46,600.00 | 45,300.00 | 45,800.00 | 45,800.00 | -2.66% | 83,121 |
| Aug 28, 2026 | 46,700.00 | 47,300.00 | 45,800.00 | 47,050.00 | 47,050.00 | 0.32% | 87,081 |
| Aug 27, 2026 | 46,950.00 | 47,500.00 | 46,250.00 | 46,900.00 | 46,900.00 | -1.47% | 115,965 |
| Aug 26, 2026 | 46,350.00 | 50,900.00 | 45,750.00 | 47,600.00 | 47,600.00 | 2.92% | 407,430 |
| Aug 25, 2026 | 45,100.00 | 46,600.00 | 43,850.00 | 46,250.00 | 46,250.00 | 4.76% | 204,822 |
| Aug 24, 2026 | 43,750.00 | 44,200.00 | 43,100.00 | 44,150.00 | 44,150.00 | 0.80% | 89,051 |
| Aug 21, 2026 | 44,550.00 | 44,650.00 | 43,400.00 | 43,800.00 | 43,800.00 | -2.56% | 80,845 |
| Aug 20, 2026 | 45,150.00 | 45,500.00 | 44,800.00 | 44,950.00 | 44,950.00 | -0.77% | 139,100 |
| Aug 19, 2026 | 43,900.00 | 45,350.00 | 43,550.00 | 45,300.00 | 45,300.00 | 0.78% | 92,028 |
| Aug 18, 2026 | 45,900.00 | 45,900.00 | 44,500.00 | 44,950.00 | 44,950.00 | -3.02% | 159,059 |
| Aug 14, 2026 | 46,350.00 | 46,950.00 | 45,600.00 | 46,350.00 | 46,350.00 | 0.32% | 80,273 |
| Aug 13, 2026 | 45,800.00 | 46,200.00 | 45,450.00 | 46,200.00 | 46,200.00 | 1.76% | 172,355 |
| Aug 12, 2026 | 45,700.00 | 45,800.00 | 44,800.00 | 45,400.00 | 45,400.00 | -0.66% | 126,614 |
| Aug 11, 2026 | 45,850.00 | 47,450.00 | 45,400.00 | 45,700.00 | 45,700.00 | -0.87% | 99,233 |
| Aug 10, 2026 | 47,700.00 | 48,150.00 | 44,700.00 | 46,100.00 | 46,100.00 | -2.43% | 151,737 |
| Aug 7, 2026 | 47,000.00 | 47,600.00 | 46,300.00 | 47,250.00 | 47,250.00 | 0.11% | 58,585 |
| Aug 6, 2026 | 46,450.00 | 47,350.00 | 46,100.00 | 47,200.00 | 47,200.00 | 1.29% | 55,551 |
| Aug 5, 2026 | 46,500.00 | 47,450.00 | 46,250.00 | 46,600.00 | 46,600.00 | 1.75% | 89,019 |
| Aug 4, 2026 | 44,350.00 | 46,150.00 | 44,350.00 | 45,800.00 | 45,800.00 | 2.69% | 75,846 |
| Aug 3, 2026 | 44,250.00 | 45,100.00 | 43,700.00 | 44,600.00 | 44,600.00 | -0.78% | 67,866 |
| Jul 31, 2026 | 44,600.00 | 45,300.00 | 43,550.00 | 44,950.00 | 44,950.00 | 3.45% | 89,334 |
| Jul 30, 2026 | 42,050.00 | 44,500.00 | 41,850.00 | 43,450.00 | 43,450.00 | 2.84% | 179,654 |
| Jul 29, 2026 | 44,750.00 | 44,750.00 | 41,500.00 | 42,250.00 | 42,250.00 | -4.52% | 139,050 |
| Jul 28, 2026 | 46,000.00 | 46,000.00 | 43,650.00 | 44,250.00 | 44,250.00 | -4.94% | 85,624 |
| Jul 27, 2026 | 47,150.00 | 47,950.00 | 46,000.00 | 46,550.00 | 46,550.00 | -1.17% | 102,520 |
| Jul 24, 2026 | 46,000.00 | 48,700.00 | 45,950.00 | 47,100.00 | 47,100.00 | 1.40% | 160,266 |
| Jul 23, 2026 | 43,800.00 | 46,600.00 | 43,800.00 | 46,450.00 | 46,450.00 | 6.41% | 116,823 |
| Jul 22, 2026 | 43,000.00 | 44,950.00 | 43,000.00 | 43,650.00 | 43,650.00 | 2.59% | 126,883 |
| Jul 21, 2026 | 42,450.00 | 43,150.00 | 41,800.00 | 42,550.00 | 42,550.00 | -0.12% | 70,976 |
| Jul 20, 2026 | 43,300.00 | 43,500.00 | 42,350.00 | 42,600.00 | 42,600.00 | -2.18% | 83,099 |
| Jul 16, 2026 | 43,500.00 | 44,400.00 | 42,900.00 | 43,550.00 | 43,550.00 | -0.68% | 68,726 |
| Jul 15, 2026 | 43,600.00 | 44,800.00 | 43,600.00 | 43,850.00 | 43,850.00 | 1.50% | 97,839 |
| Jul 14, 2026 | 44,400.00 | 44,550.00 | 42,600.00 | 43,200.00 | 43,200.00 | -1.93% | 122,105 |
| Jul 13, 2026 | 46,100.00 | 46,850.00 | 43,550.00 | 44,050.00 | 44,050.00 | -4.13% | 108,673 |
| Jul 10, 2026 | 44,650.00 | 46,950.00 | 44,650.00 | 45,950.00 | 45,950.00 | 2.68% | 125,003 |
| Jul 9, 2026 | 43,300.00 | 44,750.00 | 42,550.00 | 44,750.00 | 44,750.00 | 1.94% | 203,776 |
| Jul 8, 2026 | 44,500.00 | 45,400.00 | 43,150.00 | 43,900.00 | 43,900.00 | -3.52% | 96,945 |
| Jul 7, 2026 | 45,150.00 | 46,200.00 | 44,250.00 | 45,500.00 | 45,500.00 | 0.33% | 93,050 |
| Jul 6, 2026 | 46,000.00 | 46,450.00 | 44,700.00 | 45,350.00 | 45,350.00 | 0.33% | 54,733 |
| Jul 3, 2026 | 45,250.00 | 45,850.00 | 44,000.00 | 45,200.00 | 45,200.00 | 0.11% | 83,988 |