KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 56,400
-500 (-0.88%)
May 15, 2026, 3:30 PM KST
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 58,300.00 | 58,400.00 | 55,100.00 | 56,400.00 | 56,400.00 | -0.88% | 264,259 |
| May 14, 2026 | 56,500.00 | 57,000.00 | 55,400.00 | 56,900.00 | 56,900.00 | 1.61% | 213,580 |
| May 13, 2026 | 57,400.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | -2.44% | 243,355 |
| May 12, 2026 | 58,600.00 | 59,500.00 | 55,900.00 | 57,400.00 | 57,400.00 | 0.53% | 319,657 |
| May 11, 2026 | 58,800.00 | 58,900.00 | 56,600.00 | 57,100.00 | 57,100.00 | -3.06% | 266,795 |
| May 8, 2026 | 59,300.00 | 59,300.00 | 58,500.00 | 58,900.00 | 58,900.00 | -1.83% | 205,713 |
| 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% | 230,744 |
| 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% | 235,972 |
| Apr 23, 2026 | 62,600.00 | 64,200.00 | 61,100.00 | 62,700.00 | 62,700.00 | 3.29% | 384,506 |
| Apr 22, 2026 | 60,100.00 | 60,800.00 | 59,500.00 | 60,700.00 | 60,700.00 | 0.83% | 143,210 |
| Apr 21, 2026 | 60,300.00 | 60,500.00 | 59,800.00 | 60,200.00 | 60,200.00 | 0.67% | 127,959 |
| 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% | 159,130 |
| Apr 16, 2026 | 60,100.00 | 60,500.00 | 59,200.00 | 59,800.00 | 59,800.00 | 1.36% | 244,076 |
| 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% | 150,178 |
| Apr 13, 2026 | 56,800.00 | 57,400.00 | 56,100.00 | 57,200.00 | 57,200.00 | -0.87% | 154,304 |
| Apr 10, 2026 | 58,200.00 | 58,500.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.35% | 262,553 |
| Apr 9, 2026 | 57,800.00 | 58,200.00 | 57,200.00 | 57,500.00 | 57,500.00 | -0.35% | 257,291 |
| Apr 8, 2026 | 58,000.00 | 58,300.00 | 57,100.00 | 57,700.00 | 57,700.00 | 3.41% | 302,873 |
| Apr 7, 2026 | 56,600.00 | 57,300.00 | 55,000.00 | 55,800.00 | 55,800.00 | -0.89% | 159,950 |
| Apr 6, 2026 | 57,800.00 | 57,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | -1.57% | 114,212 |
| 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% | 198,814 |
| Apr 1, 2026 | 57,600.00 | 58,600.00 | 57,000.00 | 58,500.00 | 58,500.00 | 5.41% | 228,628 |
| 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% | 300,356 |
| 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 |
| Mar 20, 2026 | 62,500.00 | 69,000.00 | 62,200.00 | 67,500.00 | 67,500.00 | 9.93% | 1,342,082 |
| Mar 19, 2026 | 59,300.00 | 61,900.00 | 59,100.00 | 61,400.00 | 61,400.00 | 1.82% | 323,409 |
| Mar 18, 2026 | 60,000.00 | 60,600.00 | 59,200.00 | 60,300.00 | 60,300.00 | 1.69% | 188,517 |
| Mar 17, 2026 | 60,500.00 | 60,600.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.17% | 110,341 |
| Mar 16, 2026 | 61,200.00 | 61,300.00 | 58,500.00 | 59,400.00 | 59,400.00 | -1.33% | 219,501 |
| Mar 13, 2026 | 59,400.00 | 61,800.00 | 58,500.00 | 60,200.00 | 60,200.00 | -0.17% | 328,305 |
| 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% | 128,347 |
| Mar 10, 2026 | 57,000.00 | 57,000.00 | 54,900.00 | 55,800.00 | 55,800.00 | 2.57% | 267,025 |
| Mar 9, 2026 | 54,100.00 | 55,700.00 | 52,600.00 | 54,400.00 | 54,400.00 | -1.45% | 178,096 |
| Mar 6, 2026 | 54,000.00 | 55,800.00 | 53,200.00 | 55,200.00 | 55,200.00 | 1.10% | 178,400 |
| Mar 5, 2026 | 54,000.00 | 55,800.00 | 54,000.00 | 54,600.00 | 54,600.00 | 6.64% | 297,386 |