KEPCO Plant Service & Engineering Co.,Ltd. (KRX:051600)
South Korea
· Delayed Price · Currency is KRW 54,500
+400 (0.74%)
Last updated: Dec 5, 2025, 12:03 PM KST
KRX:051600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54,500.00 | 55,300.00 | 54,100.00 | 54,400.00 | - | 0.55% | 257,963 |
| Dec 4, 2025 | 54,100.00 | 54,100.00 | 53,400.00 | 54,100.00 | 54,100.00 | 1.12% | 138,565 |
| Dec 3, 2025 | 53,500.00 | 53,700.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1.13% | 106,335 |
| Dec 2, 2025 | 52,800.00 | 53,000.00 | 52,500.00 | 52,900.00 | 52,900.00 | - | 66,325 |
| Dec 1, 2025 | 54,000.00 | 54,100.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.75% | 124,827 |
| Nov 28, 2025 | 53,400.00 | 53,600.00 | 52,900.00 | 53,300.00 | 53,300.00 | 0.76% | 105,650 |
| Nov 27, 2025 | 53,100.00 | 53,900.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.19% | 130,665 |
| Nov 26, 2025 | 52,400.00 | 53,300.00 | 52,000.00 | 53,000.00 | 53,000.00 | 2.32% | 191,974 |
| Nov 25, 2025 | 52,300.00 | 52,700.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.78% | 118,152 |
| Nov 24, 2025 | 52,700.00 | 52,800.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.53% | 137,703 |
| Nov 21, 2025 | 51,900.00 | 52,800.00 | 51,500.00 | 52,200.00 | 52,200.00 | -1.14% | 155,149 |
| Nov 20, 2025 | 51,300.00 | 53,400.00 | 51,100.00 | 52,800.00 | 52,800.00 | 4.35% | 286,077 |
| Nov 19, 2025 | 51,000.00 | 51,600.00 | 49,500.00 | 50,600.00 | 50,600.00 | - | 156,548 |
| Nov 18, 2025 | 52,800.00 | 53,800.00 | 50,400.00 | 50,600.00 | 50,600.00 | -5.24% | 270,573 |
| Nov 17, 2025 | 52,700.00 | 53,700.00 | 52,200.00 | 53,400.00 | 53,400.00 | 1.91% | 279,527 |
| Nov 14, 2025 | 51,700.00 | 53,300.00 | 51,600.00 | 52,400.00 | 52,400.00 | -0.19% | 264,207 |
| Nov 13, 2025 | 52,200.00 | 52,800.00 | 51,500.00 | 52,500.00 | 52,500.00 | 0.38% | 186,265 |
| Nov 12, 2025 | 52,000.00 | 52,400.00 | 51,200.00 | 52,300.00 | 52,300.00 | 1.16% | 173,788 |
| Nov 11, 2025 | 50,700.00 | 52,200.00 | 50,600.00 | 51,700.00 | 51,700.00 | 2.78% | 303,580 |
| Nov 10, 2025 | 49,500.00 | 50,400.00 | 49,200.00 | 50,300.00 | 50,300.00 | 2.24% | 97,554 |
| Nov 7, 2025 | 49,500.00 | 50,200.00 | 48,650.00 | 49,200.00 | 49,200.00 | -1.40% | 143,197 |
| Nov 6, 2025 | 50,000.00 | 50,300.00 | 49,000.00 | 49,900.00 | 49,900.00 | 1.01% | 173,201 |
| Nov 5, 2025 | 50,300.00 | 50,400.00 | 48,700.00 | 49,400.00 | 49,400.00 | -2.56% | 197,510 |
| Nov 4, 2025 | 50,400.00 | 51,000.00 | 50,100.00 | 50,700.00 | 50,700.00 | - | 181,760 |
| Nov 3, 2025 | 50,900.00 | 51,400.00 | 50,300.00 | 50,700.00 | 50,700.00 | - | 224,712 |
| Oct 31, 2025 | 51,400.00 | 51,600.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.78% | 138,922 |
| Oct 30, 2025 | 52,100.00 | 52,100.00 | 50,900.00 | 51,100.00 | 51,100.00 | -2.48% | 257,277 |
| Oct 29, 2025 | 53,500.00 | 53,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | -0.38% | 356,838 |
| Oct 28, 2025 | 52,600.00 | 53,200.00 | 51,700.00 | 52,600.00 | 52,600.00 | 0.38% | 255,463 |
| Oct 27, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | - | 249,878 |
| Oct 24, 2025 | 51,800.00 | 52,800.00 | 51,300.00 | 52,400.00 | 52,400.00 | 2.75% | 294,349 |
| Oct 23, 2025 | 50,400.00 | 51,800.00 | 50,200.00 | 51,000.00 | 51,000.00 | -0.58% | 223,112 |
| Oct 22, 2025 | 51,000.00 | 51,500.00 | 50,000.00 | 51,300.00 | 51,300.00 | -0.39% | 230,466 |
| Oct 21, 2025 | 51,200.00 | 53,100.00 | 51,000.00 | 51,500.00 | 51,500.00 | 2.79% | 500,303 |
| Oct 20, 2025 | 50,500.00 | 50,800.00 | 49,550.00 | 50,100.00 | 50,100.00 | 0.50% | 149,551 |
| Oct 17, 2025 | 49,500.00 | 50,700.00 | 49,150.00 | 49,850.00 | 49,850.00 | -0.89% | 236,180 |
| Oct 16, 2025 | 50,900.00 | 50,900.00 | 49,750.00 | 50,300.00 | 50,300.00 | 1.11% | 228,579 |
| Oct 15, 2025 | 48,700.00 | 50,700.00 | 48,350.00 | 49,750.00 | 49,750.00 | 3.00% | 315,578 |
| Oct 14, 2025 | 48,800.00 | 49,350.00 | 48,000.00 | 48,300.00 | 48,300.00 | - | 260,046 |
| Oct 13, 2025 | 48,450.00 | 48,600.00 | 47,500.00 | 48,300.00 | 48,300.00 | -0.82% | 154,849 |
| Oct 10, 2025 | 47,650.00 | 48,850.00 | 47,500.00 | 48,700.00 | 48,700.00 | 1.46% | 162,588 |
| Oct 2, 2025 | 47,900.00 | 48,300.00 | 47,550.00 | 48,000.00 | 48,000.00 | 0.31% | 168,248 |
| Oct 1, 2025 | 47,500.00 | 48,400.00 | 47,500.00 | 47,850.00 | 47,850.00 | 0.42% | 92,839 |
| Sep 30, 2025 | 47,300.00 | 47,850.00 | 47,300.00 | 47,650.00 | 47,650.00 | - | 78,564 |
| Sep 29, 2025 | 47,800.00 | 47,900.00 | 47,300.00 | 47,650.00 | 47,650.00 | 0.32% | 134,892 |
| Sep 26, 2025 | 48,550.00 | 48,550.00 | 47,000.00 | 47,500.00 | 47,500.00 | -2.66% | 186,632 |
| Sep 25, 2025 | 49,400.00 | 49,400.00 | 48,550.00 | 48,800.00 | 48,800.00 | -1.11% | 143,361 |
| Sep 24, 2025 | 49,900.00 | 50,500.00 | 49,300.00 | 49,350.00 | 49,350.00 | -0.50% | 196,449 |
| Sep 23, 2025 | 49,450.00 | 50,600.00 | 49,450.00 | 49,600.00 | 49,600.00 | 0.20% | 218,058 |
| Sep 22, 2025 | 49,450.00 | 50,200.00 | 49,150.00 | 49,500.00 | 49,500.00 | 1.23% | 124,902 |
| Sep 19, 2025 | 49,350.00 | 49,700.00 | 48,800.00 | 48,900.00 | 48,900.00 | -0.41% | 156,732 |
| Sep 18, 2025 | 49,750.00 | 49,750.00 | 48,850.00 | 49,100.00 | 49,100.00 | -1.11% | 154,354 |
| Sep 17, 2025 | 49,750.00 | 49,750.00 | 49,200.00 | 49,650.00 | 49,650.00 | -0.90% | 93,041 |
| Sep 16, 2025 | 49,250.00 | 50,100.00 | 49,200.00 | 50,100.00 | 50,100.00 | 2.66% | 220,360 |
| Sep 15, 2025 | 49,550.00 | 49,550.00 | 48,250.00 | 48,800.00 | 48,800.00 | -2.20% | 271,939 |
| Sep 12, 2025 | 50,300.00 | 50,400.00 | 48,650.00 | 49,900.00 | 49,900.00 | -2.54% | 275,643 |
| Sep 11, 2025 | 51,200.00 | 51,700.00 | 50,400.00 | 51,200.00 | 51,200.00 | - | 207,909 |
| Sep 10, 2025 | 51,000.00 | 51,400.00 | 50,800.00 | 51,200.00 | 51,200.00 | - | 127,536 |
| Sep 9, 2025 | 51,000.00 | 51,300.00 | 50,400.00 | 51,200.00 | 51,200.00 | 0.39% | 77,813 |
| Sep 8, 2025 | 51,200.00 | 51,200.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.78% | 83,148 |
| Sep 5, 2025 | 51,700.00 | 51,700.00 | 50,700.00 | 51,400.00 | 51,400.00 | -0.39% | 99,663 |
| Sep 4, 2025 | 51,100.00 | 52,000.00 | 51,050.00 | 51,600.00 | 51,600.00 | 1.57% | 146,752 |
| Sep 3, 2025 | 50,500.00 | 51,300.00 | 50,400.00 | 50,800.00 | 50,800.00 | 0.59% | 97,769 |
| Sep 2, 2025 | 50,100.00 | 50,800.00 | 49,900.00 | 50,500.00 | 50,500.00 | 1.30% | 120,013 |
| Sep 1, 2025 | 50,400.00 | 50,800.00 | 49,650.00 | 49,850.00 | 49,850.00 | -0.89% | 78,650 |
| Aug 29, 2025 | 50,900.00 | 51,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | -0.79% | 74,921 |
| Aug 28, 2025 | 50,100.00 | 51,200.00 | 50,000.00 | 50,700.00 | 50,700.00 | 0.40% | 93,610 |
| Aug 27, 2025 | 50,600.00 | 50,900.00 | 49,950.00 | 50,500.00 | 50,500.00 | 1.10% | 144,148 |
| Aug 26, 2025 | 51,200.00 | 51,200.00 | 49,900.00 | 49,950.00 | 49,950.00 | -3.01% | 185,209 |
| Aug 25, 2025 | 52,100.00 | 52,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.59% | 203,840 |
| Aug 22, 2025 | 53,500.00 | 53,700.00 | 50,400.00 | 51,200.00 | 51,200.00 | -2.48% | 463,272 |
| Aug 21, 2025 | 49,000.00 | 52,900.00 | 48,400.00 | 52,500.00 | 52,500.00 | 7.69% | 659,230 |
| Aug 20, 2025 | 47,000.00 | 48,900.00 | 46,700.00 | 48,750.00 | 48,750.00 | -2.21% | 453,487 |
| Aug 19, 2025 | 52,500.00 | 52,600.00 | 49,400.00 | 49,850.00 | 49,850.00 | -8.70% | 572,298 |
| Aug 18, 2025 | 53,300.00 | 54,800.00 | 53,200.00 | 54,600.00 | 54,600.00 | 2.44% | 287,603 |
| Aug 14, 2025 | 53,300.00 | 53,400.00 | 52,400.00 | 53,300.00 | 53,300.00 | -0.19% | 118,530 |
| Aug 13, 2025 | 53,400.00 | 53,400.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1.33% | 113,252 |
| Aug 12, 2025 | 54,000.00 | 54,200.00 | 52,200.00 | 52,700.00 | 52,700.00 | -1.86% | 206,405 |
| Aug 11, 2025 | 52,800.00 | 54,300.00 | 52,600.00 | 53,700.00 | 53,700.00 | 2.48% | 219,337 |
| Aug 8, 2025 | 53,300.00 | 53,400.00 | 52,300.00 | 52,400.00 | 52,400.00 | -2.06% | 138,283 |
| Aug 7, 2025 | 53,500.00 | 53,700.00 | 52,400.00 | 53,500.00 | 53,500.00 | 1.13% | 219,558 |
| Aug 6, 2025 | 50,800.00 | 53,900.00 | 50,800.00 | 52,900.00 | 52,900.00 | 3.52% | 477,628 |
| Aug 5, 2025 | 51,100.00 | 51,500.00 | 50,500.00 | 51,100.00 | 51,100.00 | 0.79% | 148,479 |
| Aug 4, 2025 | 49,250.00 | 50,700.00 | 49,250.00 | 50,700.00 | 50,700.00 | 2.94% | 235,650 |
| Aug 1, 2025 | 51,500.00 | 51,600.00 | 48,900.00 | 49,250.00 | 49,250.00 | -5.65% | 358,219 |
| Jul 31, 2025 | 52,000.00 | 52,400.00 | 51,200.00 | 52,200.00 | 52,200.00 | 0.58% | 205,059 |
| Jul 30, 2025 | 52,500.00 | 52,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | -1.70% | 261,980 |
| Jul 29, 2025 | 52,600.00 | 53,800.00 | 51,200.00 | 52,800.00 | 52,800.00 | 1.73% | 324,616 |
| Jul 28, 2025 | 51,400.00 | 53,300.00 | 50,800.00 | 51,900.00 | 51,900.00 | 1.17% | 352,631 |
| Jul 25, 2025 | 51,400.00 | 51,700.00 | 50,500.00 | 51,300.00 | 51,300.00 | -0.39% | 146,967 |
| Jul 24, 2025 | 51,900.00 | 52,400.00 | 51,100.00 | 51,500.00 | 51,500.00 | -0.19% | 321,425 |
| Jul 23, 2025 | 51,200.00 | 52,000.00 | 50,400.00 | 51,600.00 | 51,600.00 | 0.39% | 135,550 |
| Jul 22, 2025 | 52,600.00 | 52,600.00 | 51,000.00 | 51,400.00 | 51,400.00 | -2.28% | 166,607 |
| Jul 21, 2025 | 52,700.00 | 53,100.00 | 52,200.00 | 52,600.00 | 52,600.00 | - | 113,503 |
| Jul 18, 2025 | 52,600.00 | 52,800.00 | 51,800.00 | 52,600.00 | 52,600.00 | 0.19% | 126,158 |
| Jul 17, 2025 | 53,000.00 | 53,200.00 | 52,100.00 | 52,500.00 | 52,500.00 | -0.19% | 129,465 |
| Jul 16, 2025 | 54,000.00 | 54,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | -1.50% | 182,405 |
| Jul 15, 2025 | 54,600.00 | 55,100.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.56% | 271,210 |
| Jul 14, 2025 | 54,000.00 | 54,500.00 | 52,700.00 | 53,700.00 | 53,700.00 | -1.47% | 244,804 |
| Jul 11, 2025 | 55,900.00 | 56,000.00 | 54,400.00 | 54,500.00 | 54,500.00 | -2.15% | 172,879 |