KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 48,500
-1,500 (-3.00%)
Last updated: Jun 5, 2026, 2:12 PM KST
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 49,950.00 | 50,700.00 | 49,400.00 | 50,000.00 | 50,000.00 | 0.10% | 114,387 |
| Jun 2, 2026 | 51,000.00 | 51,100.00 | 49,500.00 | 49,950.00 | 49,950.00 | -2.25% | 197,821 |
| Jun 1, 2026 | 50,800.00 | 52,100.00 | 49,800.00 | 51,100.00 | 51,100.00 | 0.20% | 165,581 |
| May 29, 2026 | 51,900.00 | 51,900.00 | 50,200.00 | 51,000.00 | 51,000.00 | -0.58% | 143,480 |
| May 28, 2026 | 52,700.00 | 52,700.00 | 50,000.00 | 51,300.00 | 51,300.00 | -1.91% | 202,957 |
| May 27, 2026 | 54,200.00 | 54,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | -3.15% | 188,284 |
| May 26, 2026 | 55,600.00 | 55,900.00 | 53,800.00 | 54,000.00 | 54,000.00 | -1.10% | 116,737 |
| May 22, 2026 | 55,600.00 | 55,700.00 | 54,400.00 | 54,600.00 | 54,600.00 | 0.92% | 130,778 |
| May 21, 2026 | 53,800.00 | 54,700.00 | 53,600.00 | 54,100.00 | 54,100.00 | 3.05% | 141,904 |
| May 20, 2026 | 54,000.00 | 54,500.00 | 51,900.00 | 52,500.00 | 52,500.00 | -2.60% | 173,216 |
| May 19, 2026 | 55,100.00 | 55,500.00 | 53,400.00 | 53,900.00 | 53,900.00 | -2.36% | 163,528 |
| May 18, 2026 | 57,000.00 | 57,000.00 | 53,800.00 | 55,200.00 | 55,200.00 | -2.13% | 170,967 |
| May 15, 2026 | 58,300.00 | 58,400.00 | 55,100.00 | 56,400.00 | 56,400.00 | -0.88% | 249,704 |
| May 14, 2026 | 56,500.00 | 57,000.00 | 55,400.00 | 56,900.00 | 56,900.00 | 1.61% | 191,452 |
| May 13, 2026 | 57,400.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | -2.44% | 234,557 |
| May 12, 2026 | 58,600.00 | 59,500.00 | 55,900.00 | 57,400.00 | 57,400.00 | 0.53% | 309,403 |
| May 11, 2026 | 58,800.00 | 58,900.00 | 56,600.00 | 57,100.00 | 57,100.00 | -3.06% | 257,848 |
| May 8, 2026 | 59,300.00 | 59,300.00 | 58,500.00 | 58,900.00 | 58,900.00 | -1.83% | 197,864 |
| May 7, 2026 | 60,600.00 | 61,500.00 | 59,800.00 | 60,000.00 | 60,000.00 | 0.17% | 224,876 |
| May 6, 2026 | 61,800.00 | 61,800.00 | 59,800.00 | 59,900.00 | 59,900.00 | -2.44% | 252,364 |
| May 4, 2026 | 62,800.00 | 62,900.00 | 61,100.00 | 61,400.00 | 61,400.00 | -1.29% | 232,401 |
| Apr 30, 2026 | 62,800.00 | 63,100.00 | 61,700.00 | 62,200.00 | 62,200.00 | -1.89% | 220,621 |
| Apr 29, 2026 | 62,800.00 | 63,700.00 | 62,500.00 | 63,400.00 | 63,400.00 | -0.78% | 143,426 |
| Apr 28, 2026 | 64,200.00 | 64,500.00 | 63,300.00 | 63,900.00 | 63,900.00 | -0.93% | 159,805 |
| Apr 27, 2026 | 64,900.00 | 65,000.00 | 62,800.00 | 64,500.00 | 64,500.00 | 1.57% | 195,452 |
| 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% | 205,525 |
| 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% | 258,903 |
| 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% | 407,242 |
| Mar 23, 2026 | 67,000.00 | 67,100.00 | 63,500.00 | 64,500.00 | 64,500.00 | -4.44% | 543,685 |