KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 40,900
-350 (-0.85%)
Oct 23, 2026, 3:30 PM KST
KRX:051600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40,950.00 | 41,000.00 | 40,150.00 | 40,900.00 | 40,900.00 | -0.85% | 96,625 |
| Oct 22, 2026 | 41,250.00 | 42,150.00 | 41,150.00 | 41,250.00 | 41,250.00 | -0.84% | 75,071 |
| Oct 21, 2026 | 41,350.00 | 42,450.00 | 40,950.00 | 41,600.00 | 41,600.00 | 1.09% | 74,416 |
| 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 |
| 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 |