KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea
· Delayed Price · Currency is KRW 54,400
-800 (-1.45%)
At close: Mar 9, 2026
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54,000.00 | 55,800.00 | 53,200.00 | 55,200.00 | 55,200.00 | 1.10% | 178,389 |
| Mar 5, 2026 | 54,000.00 | 55,800.00 | 54,000.00 | 54,600.00 | 54,600.00 | 6.64% | 287,811 |
| Mar 4, 2026 | 55,400.00 | 56,200.00 | 50,100.00 | 51,200.00 | 51,200.00 | -11.88% | 473,638 |
| Mar 3, 2026 | 61,000.00 | 61,500.00 | 58,000.00 | 58,100.00 | 58,100.00 | -6.29% | 318,602 |
| Feb 27, 2026 | 63,600.00 | 64,500.00 | 61,700.00 | 62,000.00 | 62,000.00 | - | 333,705 |
| Feb 26, 2026 | 62,800.00 | 62,900.00 | 61,500.00 | 62,000.00 | 62,000.00 | -0.64% | 258,884 |
| Feb 25, 2026 | 63,500.00 | 63,500.00 | 62,000.00 | 62,400.00 | 62,400.00 | 0.48% | 323,646 |
| Feb 24, 2026 | 63,100.00 | 63,300.00 | 60,600.00 | 62,100.00 | 62,100.00 | -1.58% | 254,196 |
| Feb 23, 2026 | 64,700.00 | 64,700.00 | 62,300.00 | 63,100.00 | 63,100.00 | 0.48% | 369,210 |
| Feb 20, 2026 | 62,400.00 | 66,000.00 | 61,100.00 | 62,800.00 | 62,800.00 | 1.29% | 741,321 |
| Feb 19, 2026 | 61,000.00 | 64,400.00 | 60,200.00 | 62,000.00 | 62,000.00 | 6.35% | 748,141 |
| Feb 13, 2026 | 57,100.00 | 58,900.00 | 57,000.00 | 58,300.00 | 58,300.00 | 0.87% | 420,651 |
| Feb 12, 2026 | 57,400.00 | 57,800.00 | 56,700.00 | 57,800.00 | 57,800.00 | 1.23% | 258,633 |
| Feb 11, 2026 | 58,400.00 | 58,700.00 | 56,900.00 | 57,100.00 | 57,100.00 | -2.06% | 476,832 |
| Feb 10, 2026 | 59,100.00 | 59,200.00 | 57,200.00 | 58,300.00 | 58,300.00 | -1.19% | 252,749 |
| Feb 9, 2026 | 58,100.00 | 59,400.00 | 57,700.00 | 59,000.00 | 59,000.00 | 3.33% | 300,801 |
| Feb 6, 2026 | 57,000.00 | 57,900.00 | 55,500.00 | 57,100.00 | 57,100.00 | -0.35% | 231,157 |
| Feb 5, 2026 | 57,300.00 | 58,700.00 | 56,700.00 | 57,300.00 | 57,300.00 | -1.21% | 245,923 |
| Feb 4, 2026 | 58,200.00 | 58,800.00 | 56,400.00 | 58,000.00 | 58,000.00 | 3.57% | 528,592 |
| Feb 3, 2026 | 55,000.00 | 56,000.00 | 54,700.00 | 56,000.00 | 56,000.00 | 3.13% | 199,038 |
| Feb 2, 2026 | 55,400.00 | 56,300.00 | 54,000.00 | 54,300.00 | 54,300.00 | -3.04% | 213,424 |
| Jan 30, 2026 | 57,800.00 | 57,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -4.27% | 330,475 |
| Jan 29, 2026 | 58,100.00 | 58,900.00 | 57,100.00 | 58,500.00 | 58,500.00 | 1.21% | 293,858 |
| Jan 28, 2026 | 59,300.00 | 59,300.00 | 57,600.00 | 57,800.00 | 57,800.00 | -1.87% | 310,707 |
| Jan 27, 2026 | 65,100.00 | 65,900.00 | 58,400.00 | 58,900.00 | 58,900.00 | 3.33% | 1,156,060 |
| Jan 26, 2026 | 57,300.00 | 57,300.00 | 56,200.00 | 57,000.00 | 57,000.00 | -1.38% | 237,276 |
| Jan 23, 2026 | 58,000.00 | 58,300.00 | 57,300.00 | 57,800.00 | 57,800.00 | - | 273,729 |
| Jan 22, 2026 | 58,900.00 | 59,100.00 | 57,200.00 | 57,800.00 | 57,800.00 | -0.34% | 416,109 |
| Jan 21, 2026 | 60,000.00 | 60,500.00 | 57,600.00 | 58,000.00 | 58,000.00 | -3.17% | 489,058 |
| Jan 20, 2026 | 56,100.00 | 60,900.00 | 56,000.00 | 59,900.00 | 59,900.00 | 6.02% | 1,038,528 |
| Jan 19, 2026 | 57,200.00 | 57,400.00 | 55,300.00 | 56,500.00 | 56,500.00 | 1.80% | 434,147 |
| Jan 16, 2026 | 53,100.00 | 56,300.00 | 52,900.00 | 55,500.00 | 55,500.00 | 4.72% | 760,884 |
| Jan 15, 2026 | 53,500.00 | 53,500.00 | 52,300.00 | 53,000.00 | 53,000.00 | -1.30% | 160,974 |
| Jan 14, 2026 | 51,900.00 | 53,800.00 | 51,600.00 | 53,700.00 | 53,700.00 | 3.87% | 462,362 |
| Jan 13, 2026 | 51,600.00 | 51,900.00 | 50,800.00 | 51,700.00 | 51,700.00 | 0.58% | 173,363 |
| Jan 12, 2026 | 50,300.00 | 51,800.00 | 50,300.00 | 51,400.00 | 51,400.00 | 3.11% | 260,817 |
| Jan 9, 2026 | 49,700.00 | 50,000.00 | 49,200.00 | 49,850.00 | 49,850.00 | 0.91% | 133,308 |
| Jan 8, 2026 | 49,650.00 | 49,850.00 | 49,300.00 | 49,400.00 | 49,400.00 | -0.60% | 145,613 |
| Jan 7, 2026 | 50,300.00 | 50,300.00 | 49,450.00 | 49,700.00 | 49,700.00 | -1.19% | 164,253 |
| Jan 6, 2026 | 50,400.00 | 50,600.00 | 49,850.00 | 50,300.00 | 50,300.00 | 0.60% | 142,635 |
| Jan 5, 2026 | 49,200.00 | 50,100.00 | 48,900.00 | 50,000.00 | 50,000.00 | 2.25% | 143,696 |
| Jan 2, 2026 | 49,450.00 | 49,500.00 | 48,700.00 | 48,900.00 | 48,900.00 | -1.11% | 139,146 |
| Dec 30, 2025 | 49,950.00 | 50,300.00 | 49,250.00 | 49,450.00 | 49,450.00 | -1.30% | 143,990 |
| Dec 29, 2025 | 50,700.00 | 50,800.00 | 49,300.00 | 50,100.00 | 50,100.00 | -4.39% | 312,643 |
| Dec 26, 2025 | 52,700.00 | 53,500.00 | 52,000.00 | 52,400.00 | 49,931.00 | -0.38% | 301,278 |
| Dec 24, 2025 | 52,800.00 | 53,000.00 | 52,500.00 | 52,600.00 | 50,121.58 | -0.38% | 111,934 |
| Dec 23, 2025 | 53,400.00 | 53,600.00 | 52,800.00 | 52,800.00 | 50,312.15 | -0.75% | 151,616 |
| Dec 22, 2025 | 53,500.00 | 53,600.00 | 53,000.00 | 53,200.00 | 50,693.31 | 0.76% | 120,327 |
| Dec 19, 2025 | 52,700.00 | 53,000.00 | 52,200.00 | 52,800.00 | 50,312.15 | 1.54% | 94,538 |
| Dec 18, 2025 | 52,200.00 | 52,600.00 | 51,800.00 | 52,000.00 | 49,549.85 | -1.52% | 146,068 |
| Dec 17, 2025 | 53,100.00 | 53,100.00 | 52,300.00 | 52,800.00 | 50,312.15 | 0.19% | 133,822 |
| Dec 16, 2025 | 53,400.00 | 53,600.00 | 52,400.00 | 52,700.00 | 50,216.86 | -1.31% | 195,595 |
| Dec 15, 2025 | 53,900.00 | 54,100.00 | 53,100.00 | 53,400.00 | 50,883.88 | -2.20% | 222,107 |
| Dec 12, 2025 | 54,600.00 | 54,900.00 | 53,600.00 | 54,600.00 | 52,027.34 | 1.49% | 224,642 |
| Dec 11, 2025 | 54,100.00 | 54,900.00 | 53,600.00 | 53,800.00 | 51,265.03 | 0.37% | 363,997 |
| Dec 10, 2025 | 54,500.00 | 54,600.00 | 53,500.00 | 53,600.00 | 51,074.46 | -1.29% | 93,284 |
| Dec 9, 2025 | 54,100.00 | 54,400.00 | 53,800.00 | 54,300.00 | 51,741.48 | 0.37% | 88,687 |
| Dec 8, 2025 | 54,200.00 | 54,400.00 | 53,400.00 | 54,100.00 | 51,550.90 | -1.10% | 123,004 |
| Dec 5, 2025 | 54,500.00 | 55,300.00 | 54,100.00 | 54,700.00 | 52,122.63 | 1.11% | 346,346 |
| Dec 4, 2025 | 54,100.00 | 54,100.00 | 53,400.00 | 54,100.00 | 51,550.90 | 1.12% | 138,565 |
| Dec 3, 2025 | 53,500.00 | 53,700.00 | 52,600.00 | 53,500.00 | 50,979.17 | 1.13% | 106,360 |
| Dec 2, 2025 | 52,800.00 | 53,000.00 | 52,500.00 | 52,900.00 | 50,407.44 | - | 66,325 |
| Dec 1, 2025 | 54,000.00 | 54,100.00 | 52,600.00 | 52,900.00 | 50,407.44 | -0.75% | 124,828 |
| Nov 28, 2025 | 53,400.00 | 53,600.00 | 52,900.00 | 53,300.00 | 50,788.59 | 0.76% | 105,650 |
| Nov 27, 2025 | 53,100.00 | 53,900.00 | 52,600.00 | 52,900.00 | 50,407.44 | -0.19% | 130,665 |
| Nov 26, 2025 | 52,400.00 | 53,300.00 | 52,000.00 | 53,000.00 | 50,502.73 | 2.32% | 191,976 |
| Nov 25, 2025 | 52,300.00 | 52,700.00 | 51,300.00 | 51,800.00 | 49,359.27 | 0.78% | 118,152 |
| Nov 24, 2025 | 52,700.00 | 52,800.00 | 51,000.00 | 51,400.00 | 48,978.12 | -1.53% | 137,703 |
| Nov 21, 2025 | 51,900.00 | 52,800.00 | 51,500.00 | 52,200.00 | 49,740.42 | -1.14% | 155,149 |
| Nov 20, 2025 | 51,300.00 | 53,400.00 | 51,100.00 | 52,800.00 | 50,312.15 | 4.35% | 286,077 |
| Nov 19, 2025 | 51,000.00 | 51,600.00 | 49,500.00 | 50,600.00 | 48,215.81 | - | 156,548 |
| Nov 18, 2025 | 52,800.00 | 53,800.00 | 50,400.00 | 50,600.00 | 48,215.81 | -5.24% | 270,573 |
| Nov 17, 2025 | 52,700.00 | 53,700.00 | 52,200.00 | 53,400.00 | 50,883.88 | 1.91% | 279,527 |
| Nov 14, 2025 | 51,700.00 | 53,300.00 | 51,600.00 | 52,400.00 | 49,931.00 | -0.19% | 264,207 |
| Nov 13, 2025 | 52,200.00 | 52,800.00 | 51,500.00 | 52,500.00 | 50,026.29 | 0.38% | 186,265 |
| Nov 12, 2025 | 52,000.00 | 52,400.00 | 51,200.00 | 52,300.00 | 49,835.71 | 1.16% | 173,788 |
| Nov 11, 2025 | 50,700.00 | 52,200.00 | 50,600.00 | 51,700.00 | 49,263.98 | 2.78% | 303,580 |
| Nov 10, 2025 | 49,500.00 | 50,400.00 | 49,200.00 | 50,300.00 | 47,929.95 | 2.24% | 97,554 |
| Nov 7, 2025 | 49,500.00 | 50,200.00 | 48,650.00 | 49,200.00 | 46,881.78 | -1.40% | 143,197 |
| Nov 6, 2025 | 50,000.00 | 50,300.00 | 49,000.00 | 49,900.00 | 47,548.80 | 1.01% | 173,201 |
| Nov 5, 2025 | 50,300.00 | 50,400.00 | 48,700.00 | 49,400.00 | 47,072.35 | -2.56% | 197,510 |
| Nov 4, 2025 | 50,400.00 | 51,000.00 | 50,100.00 | 50,700.00 | 48,311.10 | - | 181,760 |
| Nov 3, 2025 | 50,900.00 | 51,400.00 | 50,300.00 | 50,700.00 | 48,311.10 | - | 224,712 |
| Oct 31, 2025 | 51,400.00 | 51,600.00 | 50,700.00 | 50,700.00 | 48,311.10 | -0.78% | 138,922 |
| Oct 30, 2025 | 52,100.00 | 52,100.00 | 50,900.00 | 51,100.00 | 48,692.25 | -2.48% | 257,277 |
| Oct 29, 2025 | 53,500.00 | 53,900.00 | 52,000.00 | 52,400.00 | 49,931.00 | -0.38% | 356,838 |
| Oct 28, 2025 | 52,600.00 | 53,200.00 | 51,700.00 | 52,600.00 | 50,121.58 | 0.38% | 255,463 |
| Oct 27, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,400.00 | 49,931.00 | - | 249,878 |
| Oct 24, 2025 | 51,800.00 | 52,800.00 | 51,300.00 | 52,400.00 | 49,931.00 | 2.75% | 294,349 |
| Oct 23, 2025 | 50,400.00 | 51,800.00 | 50,200.00 | 51,000.00 | 48,596.97 | -0.58% | 223,112 |
| Oct 22, 2025 | 51,000.00 | 51,500.00 | 50,000.00 | 51,300.00 | 48,882.83 | -0.39% | 230,466 |
| Oct 21, 2025 | 51,200.00 | 53,100.00 | 51,000.00 | 51,500.00 | 49,073.41 | 2.79% | 500,303 |
| Oct 20, 2025 | 50,500.00 | 50,800.00 | 49,550.00 | 50,100.00 | 47,739.37 | 0.50% | 149,551 |
| Oct 17, 2025 | 49,500.00 | 50,700.00 | 49,150.00 | 49,850.00 | 47,501.15 | -0.89% | 236,180 |
| Oct 16, 2025 | 50,900.00 | 50,900.00 | 49,750.00 | 50,300.00 | 47,929.95 | 1.11% | 228,579 |
| Oct 15, 2025 | 48,700.00 | 50,700.00 | 48,350.00 | 49,750.00 | 47,405.86 | 3.00% | 315,578 |
| Oct 14, 2025 | 48,800.00 | 49,350.00 | 48,000.00 | 48,300.00 | 46,024.19 | - | 260,046 |
| Oct 13, 2025 | 48,450.00 | 48,600.00 | 47,500.00 | 48,300.00 | 46,024.19 | -0.82% | 154,849 |
| Oct 10, 2025 | 47,650.00 | 48,850.00 | 47,500.00 | 48,700.00 | 46,405.34 | 1.46% | 162,588 |
| Oct 2, 2025 | 47,900.00 | 48,300.00 | 47,550.00 | 48,000.00 | 45,738.32 | 0.31% | 168,248 |