KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 35,500
-450 (-1.25%)
Nov 13, 2026, 3:30 PM KST
KRX:051600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35,650.00 | 36,100.00 | 35,300.00 | 35,500.00 | 35,500.00 | -1.25% | 157,330 |
| Nov 12, 2026 | 37,150.00 | 37,300.00 | 35,300.00 | 35,950.00 | 35,950.00 | -2.57% | 301,987 |
| Nov 11, 2026 | 37,400.00 | 38,450.00 | 36,900.00 | 36,900.00 | 36,900.00 | -1.34% | 191,609 |
| Nov 10, 2026 | 39,900.00 | 40,000.00 | 36,350.00 | 37,400.00 | 37,400.00 | -6.97% | 428,464 |
| Nov 9, 2026 | 40,700.00 | 41,350.00 | 40,200.00 | 40,200.00 | 40,200.00 | -2.66% | 86,337 |
| Nov 6, 2026 | 40,700.00 | 41,650.00 | 39,900.00 | 41,300.00 | 41,300.00 | -2.02% | 76,272 |
| Nov 5, 2026 | 42,550.00 | 43,200.00 | 41,750.00 | 42,150.00 | 42,150.00 | -0.35% | 80,844 |
| Nov 4, 2026 | 41,200.00 | 42,450.00 | 41,000.00 | 42,300.00 | 42,300.00 | 1.68% | 101,807 |
| Nov 3, 2026 | 41,550.00 | 42,100.00 | 41,300.00 | 41,600.00 | 41,600.00 | 0.24% | 55,054 |
| Nov 2, 2026 | 40,500.00 | 41,900.00 | 40,250.00 | 41,500.00 | 41,500.00 | 0.85% | 49,178 |
| Oct 30, 2026 | 41,650.00 | 41,750.00 | 40,750.00 | 41,150.00 | 41,150.00 | -0.96% | 46,992 |
| Oct 29, 2026 | 41,200.00 | 41,850.00 | 39,850.00 | 41,550.00 | 41,550.00 | - | 141,061 |
| Oct 28, 2026 | 41,000.00 | 42,050.00 | 41,000.00 | 41,550.00 | 41,550.00 | 2.59% | 90,778 |
| Oct 27, 2026 | 40,150.00 | 41,150.00 | 40,100.00 | 40,500.00 | 40,500.00 | 1.00% | 222,055 |
| Oct 26, 2026 | 40,500.00 | 40,950.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.96% | 68,351 |
| Oct 23, 2026 | 40,950.00 | 41,000.00 | 40,150.00 | 40,900.00 | 40,900.00 | -0.85% | 96,889 |
| Oct 22, 2026 | 41,250.00 | 42,150.00 | 41,150.00 | 41,250.00 | 41,250.00 | -0.84% | 78,990 |
| Oct 21, 2026 | 41,350.00 | 42,450.00 | 40,950.00 | 41,600.00 | 41,600.00 | 1.09% | 78,104 |
| Oct 20, 2026 | 42,200.00 | 42,500.00 | 40,900.00 | 41,150.00 | 41,150.00 | -3.40% | 76,470 |
| Oct 19, 2026 | 41,450.00 | 42,700.00 | 41,050.00 | 42,600.00 | 42,600.00 | 2.04% | 69,053 |
| Oct 16, 2026 | 42,200.00 | 43,050.00 | 41,650.00 | 41,750.00 | 41,750.00 | -0.71% | 87,710 |
| Oct 15, 2026 | 42,500.00 | 42,550.00 | 41,650.00 | 42,050.00 | 42,050.00 | -1.98% | 100,781 |
| Oct 14, 2026 | 43,100.00 | 43,550.00 | 42,650.00 | 42,900.00 | 42,900.00 | -0.92% | 68,329 |
| Oct 13, 2026 | 42,400.00 | 43,350.00 | 41,700.00 | 43,300.00 | 43,300.00 | 1.17% | 121,970 |
| Oct 12, 2026 | 43,300.00 | 43,600.00 | 42,650.00 | 42,800.00 | 42,800.00 | -1.72% | 72,804 |
| Oct 8, 2026 | 44,150.00 | 44,150.00 | 43,550.00 | 43,550.00 | 43,550.00 | -1.91% | 114,431 |
| Oct 7, 2026 | 46,150.00 | 46,150.00 | 44,350.00 | 44,400.00 | 44,400.00 | -2.09% | 95,637 |
| Oct 6, 2026 | 45,450.00 | 46,600.00 | 44,850.00 | 45,350.00 | 45,350.00 | 0.89% | 83,589 |
| Oct 2, 2026 | 44,300.00 | 45,100.00 | 44,000.00 | 44,950.00 | 44,950.00 | 1.81% | 83,430 |
| Oct 1, 2026 | 44,500.00 | 45,050.00 | 43,500.00 | 44,150.00 | 44,150.00 | 1.03% | 145,371 |
| Sep 30, 2026 | 45,200.00 | 45,450.00 | 43,500.00 | 43,700.00 | 43,700.00 | -3.21% | 208,582 |
| Sep 29, 2026 | 45,900.00 | 45,900.00 | 44,550.00 | 45,150.00 | 45,150.00 | -2.69% | 105,285 |
| Sep 28, 2026 | 45,550.00 | 46,500.00 | 45,000.00 | 46,400.00 | 46,400.00 | 1.42% | 72,140 |
| Sep 23, 2026 | 46,800.00 | 46,850.00 | 45,600.00 | 45,750.00 | 45,750.00 | -2.35% | 70,447 |
| Sep 22, 2026 | 46,500.00 | 47,200.00 | 45,900.00 | 46,850.00 | 46,850.00 | 1.52% | 133,649 |
| Sep 21, 2026 | 47,100.00 | 47,150.00 | 46,000.00 | 46,150.00 | 46,150.00 | -0.86% | 77,107 |
| Sep 18, 2026 | 47,800.00 | 47,950.00 | 46,550.00 | 46,550.00 | 46,550.00 | -2.21% | 446,045 |
| Sep 17, 2026 | 46,850.00 | 47,900.00 | 46,850.00 | 47,600.00 | 47,600.00 | 1.71% | 128,542 |
| Sep 16, 2026 | 47,800.00 | 47,800.00 | 46,450.00 | 46,800.00 | 46,800.00 | -1.68% | 101,081 |
| Sep 15, 2026 | 47,000.00 | 47,750.00 | 46,500.00 | 47,600.00 | 47,600.00 | 0.42% | 121,670 |
| Sep 14, 2026 | 48,650.00 | 48,800.00 | 46,900.00 | 47,400.00 | 47,400.00 | -3.85% | 141,214 |
| 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 |