KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea · Delayed Price · Currency is KRW 46,250
+2,100 (4.76%)
At close: Aug 25, 2026
KRX:051600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 45,800.00 | 46,650.00 | 44,650.00 | 45,150.00 | 45,150.00 | -1.74% | 99,156 |
| Jul 1, 2026 | 45,350.00 | 46,400.00 | 44,500.00 | 45,950.00 | 45,950.00 | 3.72% | 94,645 |
| Jun 30, 2026 | 46,050.00 | 46,400.00 | 44,150.00 | 44,300.00 | 44,300.00 | -3.49% | 152,136 |
| Jun 29, 2026 | 44,050.00 | 46,400.00 | 43,400.00 | 45,900.00 | 45,900.00 | 4.44% | 183,091 |
| Jun 26, 2026 | 44,800.00 | 44,900.00 | 42,350.00 | 43,950.00 | 43,950.00 | -2.87% | 165,970 |
| Jun 25, 2026 | 45,100.00 | 45,950.00 | 44,800.00 | 45,250.00 | 45,250.00 | 0.22% | 144,574 |
| Jun 24, 2026 | 45,200.00 | 45,800.00 | 44,400.00 | 45,150.00 | 45,150.00 | -0.44% | 131,889 |
| Jun 23, 2026 | 47,500.00 | 48,200.00 | 45,300.00 | 45,350.00 | 45,350.00 | -4.43% | 141,723 |
| Jun 22, 2026 | 49,200.00 | 49,700.00 | 47,300.00 | 47,450.00 | 47,450.00 | -4.53% | 152,533 |
| Jun 19, 2026 | 50,400.00 | 50,800.00 | 48,450.00 | 49,700.00 | 49,700.00 | -2.55% | 184,888 |
| Jun 18, 2026 | 54,800.00 | 55,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | -2.11% | 234,453 |
| Jun 17, 2026 | 52,800.00 | 53,000.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.38% | 133,779 |
| Jun 16, 2026 | 54,800.00 | 55,400.00 | 52,100.00 | 52,300.00 | 52,300.00 | -3.15% | 216,867 |
| Jun 15, 2026 | 56,800.00 | 56,800.00 | 53,700.00 | 54,000.00 | 54,000.00 | -15.49% | 435,370 |