KEPCO Plant Service & Engineering Co., Ltd 051600
KRX · South Korea · Industrial Services
KRW 44,150.00+450.00 (+1.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 44,150.00 | +1.03% | KRW 44,500.00 | KRW 45,050.00 | KRW 43,500.00 | 145.37K |
| 2026-09-30 | KRW 43,700.00 | -3.21% | KRW 45,200.00 | KRW 45,450.00 | KRW 43,500.00 | 208.58K |
| 2026-09-29 | KRW 45,150.00 | -2.69% | KRW 45,900.00 | KRW 45,900.00 | KRW 44,550.00 | 105.29K |
| 2026-09-28 | KRW 46,400.00 | +1.42% | KRW 45,550.00 | KRW 46,500.00 | KRW 45,000.00 | 72.14K |
| 2026-09-23 | KRW 45,750.00 | -2.35% | KRW 46,800.00 | KRW 46,850.00 | KRW 45,600.00 | 70.45K |
| 2026-09-22 | KRW 46,850.00 | +1.52% | KRW 46,500.00 | KRW 47,200.00 | KRW 45,900.00 | 133.65K |
| 2026-09-21 | KRW 46,150.00 | -0.86% | KRW 47,100.00 | KRW 47,150.00 | KRW 46,000.00 | 77.11K |
| 2026-09-18 | KRW 46,550.00 | -2.21% | KRW 47,800.00 | KRW 47,950.00 | KRW 46,550.00 | 446.05K |
| 2026-09-17 | KRW 47,600.00 | +1.71% | KRW 46,850.00 | KRW 47,900.00 | KRW 46,850.00 | 128.54K |
| 2026-09-16 | KRW 46,800.00 | -1.68% | KRW 47,800.00 | KRW 47,800.00 | KRW 46,450.00 | 101.08K |
| 2026-09-15 | KRW 47,600.00 | +0.42% | KRW 47,000.00 | KRW 47,750.00 | KRW 46,500.00 | 125.57K |
| 2026-09-14 | KRW 47,400.00 | -3.85% | KRW 48,650.00 | KRW 48,800.00 | KRW 46,900.00 | 141.21K |
| 2026-09-11 | KRW 49,300.00 | +0.82% | KRW 49,000.00 | KRW 49,700.00 | KRW 48,250.00 | 223.65K |
| 2026-09-10 | KRW 48,900.00 | +1.88% | KRW 47,750.00 | KRW 48,900.00 | KRW 47,050.00 | 166.05K |
| 2026-09-09 | KRW 48,000.00 | -0.93% | KRW 48,800.00 | KRW 49,600.00 | KRW 47,800.00 | 114.07K |
| 2026-09-08 | KRW 48,450.00 | +2.32% | KRW 48,300.00 | KRW 49,550.00 | KRW 48,050.00 | 238.37K |
| 2026-09-07 | KRW 47,350.00 | +3.38% | KRW 45,850.00 | KRW 47,650.00 | KRW 45,600.00 | 105.56K |
| 2026-09-04 | KRW 45,800.00 | +1.10% | KRW 45,700.00 | KRW 45,900.00 | KRW 45,000.00 | 60.05K |
| 2026-09-03 | KRW 45,300.00 | +2.14% | KRW 44,850.00 | KRW 45,650.00 | KRW 44,200.00 | 88.83K |
| 2026-09-02 | KRW 44,350.00 | -2.21% | KRW 44,750.00 | KRW 44,950.00 | KRW 44,300.00 | 56.27K |
| 2026-09-01 | KRW 45,350.00 | -0.98% | KRW 45,700.00 | KRW 46,100.00 | KRW 45,100.00 | 69.61K |
| 2026-08-31 | KRW 45,800.00 | -2.66% | KRW 46,600.00 | KRW 46,600.00 | KRW 45,300.00 | 83.12K |
| 2026-08-28 | KRW 47,050.00 | +0.32% | KRW 46,700.00 | KRW 47,300.00 | KRW 45,800.00 | 87.08K |
| 2026-08-27 | KRW 46,900.00 | -1.47% | KRW 46,950.00 | KRW 47,500.00 | KRW 46,250.00 | 115.97K |
| 2026-08-26 | KRW 47,600.00 | +2.92% | KRW 46,350.00 | KRW 50,900.00 | KRW 45,750.00 | 407.43K |
| 2026-08-25 | KRW 46,250.00 | +4.76% | KRW 45,100.00 | KRW 46,600.00 | KRW 43,850.00 | 204.82K |
| 2026-08-24 | KRW 44,150.00 | +0.80% | KRW 43,750.00 | KRW 44,200.00 | KRW 43,100.00 | 89.05K |
| 2026-08-21 | KRW 43,800.00 | -2.56% | KRW 44,550.00 | KRW 44,650.00 | KRW 43,400.00 | 80.85K |
| 2026-08-20 | KRW 44,950.00 | -0.77% | KRW 45,150.00 | KRW 45,500.00 | KRW 44,800.00 | 139.10K |
| 2026-08-19 | KRW 45,300.00 | +0.78% | KRW 43,900.00 | KRW 45,350.00 | KRW 43,550.00 | 92.03K |
| 2026-08-18 | KRW 44,950.00 | -3.02% | KRW 45,900.00 | KRW 45,900.00 | KRW 44,500.00 | 159.06K |
| 2026-08-14 | KRW 46,350.00 | +0.32% | KRW 46,350.00 | KRW 46,950.00 | KRW 45,600.00 | 80.27K |
| 2026-08-13 | KRW 46,200.00 | +1.76% | KRW 45,800.00 | KRW 46,200.00 | KRW 45,450.00 | 172.36K |
| 2026-08-12 | KRW 45,400.00 | -0.66% | KRW 45,700.00 | KRW 45,800.00 | KRW 44,800.00 | 126.61K |
| 2026-08-11 | KRW 45,700.00 | -0.87% | KRW 45,850.00 | KRW 47,450.00 | KRW 45,400.00 | 99.23K |
| 2026-08-10 | KRW 46,100.00 | -2.43% | KRW 47,700.00 | KRW 48,150.00 | KRW 44,700.00 | 151.74K |
| 2026-08-07 | KRW 47,250.00 | +0.11% | KRW 47,000.00 | KRW 47,600.00 | KRW 46,300.00 | 58.59K |
| 2026-08-06 | KRW 47,200.00 | +1.29% | KRW 46,450.00 | KRW 47,350.00 | KRW 46,100.00 | 55.55K |
| 2026-08-05 | KRW 46,600.00 | +1.75% | KRW 46,500.00 | KRW 47,450.00 | KRW 46,250.00 | 89.02K |
| 2026-08-04 | KRW 45,800.00 | +2.69% | KRW 44,350.00 | KRW 46,150.00 | KRW 44,350.00 | 75.85K |
| 2026-08-03 | KRW 44,600.00 | -0.78% | KRW 44,250.00 | KRW 45,100.00 | KRW 43,700.00 | 67.87K |
| 2026-07-31 | KRW 44,950.00 | +3.45% | KRW 44,600.00 | KRW 45,300.00 | KRW 43,550.00 | 89.33K |
| 2026-07-30 | KRW 43,450.00 | +2.84% | KRW 42,050.00 | KRW 44,500.00 | KRW 41,850.00 | 179.65K |
| 2026-07-29 | KRW 42,250.00 | -4.52% | KRW 44,750.00 | KRW 44,750.00 | KRW 41,500.00 | 139.05K |
| 2026-07-28 | KRW 44,250.00 | -4.94% | KRW 46,000.00 | KRW 46,000.00 | KRW 43,650.00 | 85.62K |
| 2026-07-27 | KRW 46,550.00 | -1.17% | KRW 47,150.00 | KRW 47,950.00 | KRW 46,000.00 | 102.52K |
| 2026-07-24 | KRW 47,100.00 | +1.40% | KRW 46,000.00 | KRW 48,700.00 | KRW 45,950.00 | 160.27K |
| 2026-07-23 | KRW 46,450.00 | +6.41% | KRW 43,800.00 | KRW 46,600.00 | KRW 43,800.00 | 116.82K |
| 2026-07-22 | KRW 43,650.00 | +2.59% | KRW 43,000.00 | KRW 44,950.00 | KRW 43,000.00 | 126.88K |
| 2026-07-21 | KRW 42,550.00 | -0.12% | KRW 42,450.00 | KRW 43,150.00 | KRW 41,800.00 | 70.98K |
| 2026-07-20 | KRW 42,600.00 | -2.18% | KRW 43,300.00 | KRW 43,500.00 | KRW 42,350.00 | 83.10K |
| 2026-07-16 | KRW 43,550.00 | -0.68% | KRW 43,500.00 | KRW 44,400.00 | KRW 42,900.00 | 68.73K |
| 2026-07-15 | KRW 43,850.00 | +1.50% | KRW 43,600.00 | KRW 44,800.00 | KRW 43,600.00 | 97.84K |
| 2026-07-14 | KRW 43,200.00 | -1.93% | KRW 44,400.00 | KRW 44,550.00 | KRW 42,600.00 | 122.11K |
| 2026-07-13 | KRW 44,050.00 | -4.13% | KRW 46,100.00 | KRW 46,850.00 | KRW 43,550.00 | 108.67K |
| 2026-07-10 | KRW 45,950.00 | +2.68% | KRW 44,650.00 | KRW 46,950.00 | KRW 44,650.00 | 125.00K |
| 2026-07-09 | KRW 44,750.00 | +1.94% | KRW 43,300.00 | KRW 44,750.00 | KRW 42,550.00 | 203.78K |
| 2026-07-08 | KRW 43,900.00 | -3.52% | KRW 44,500.00 | KRW 45,400.00 | KRW 43,150.00 | 96.95K |
| 2026-07-07 | KRW 45,500.00 | +0.33% | KRW 45,150.00 | KRW 46,200.00 | KRW 44,250.00 | 93.05K |
| 2026-07-06 | KRW 45,350.00 | +0.33% | KRW 46,000.00 | KRW 46,450.00 | KRW 44,700.00 | 54.73K |
| 2026-07-03 | KRW 45,200.00 | +0.11% | KRW 45,250.00 | KRW 45,850.00 | KRW 44,000.00 | 83.99K |
| 2026-07-02 | KRW 45,150.00 | -1.74% | KRW 45,800.00 | KRW 46,650.00 | KRW 44,650.00 | 99.16K |
| 2026-07-01 | KRW 45,950.00 | +3.72% | KRW 45,350.00 | KRW 46,400.00 | KRW 44,500.00 | 94.65K |
| 2026-06-30 | KRW 44,300.00 | -3.49% | KRW 46,050.00 | KRW 46,400.00 | KRW 44,150.00 | 152.14K |
| 2026-06-29 | KRW 45,900.00 | +4.44% | KRW 44,050.00 | KRW 46,400.00 | KRW 43,400.00 | 183.09K |
| 2026-06-26 | KRW 43,950.00 | -2.87% | KRW 44,800.00 | KRW 44,900.00 | KRW 42,350.00 | 165.97K |
| 2026-06-25 | KRW 45,250.00 | +0.22% | KRW 45,100.00 | KRW 45,950.00 | KRW 44,800.00 | 144.57K |
| 2026-06-24 | KRW 45,150.00 | -0.44% | KRW 45,200.00 | KRW 45,800.00 | KRW 44,400.00 | 131.89K |
| 2026-06-23 | KRW 45,350.00 | -4.43% | KRW 47,500.00 | KRW 48,200.00 | KRW 45,300.00 | 141.72K |
| 2026-06-22 | KRW 47,450.00 | -4.53% | KRW 49,200.00 | KRW 49,700.00 | KRW 47,300.00 | 152.53K |
| 2026-06-19 | KRW 49,700.00 | -2.55% | KRW 50,400.00 | KRW 50,800.00 | KRW 48,450.00 | 184.89K |
| 2026-06-18 | KRW 51,000.00 | -2.11% | KRW 54,800.00 | KRW 55,000.00 | KRW 50,800.00 | 234.45K |
| 2026-06-17 | KRW 52,100.00 | -0.38% | KRW 52,800.00 | KRW 53,000.00 | KRW 51,700.00 | 133.78K |
| 2026-06-16 | KRW 52,300.00 | -3.15% | KRW 54,800.00 | KRW 55,400.00 | KRW 52,100.00 | 216.87K |
| 2026-06-15 | KRW 54,000.00 | -15.49% | KRW 56,800.00 | KRW 56,800.00 | KRW 53,700.00 | 435.37K |
| 2026-06-12 | KRW 63,900.00 | +29.61% | KRW 50,100.00 | KRW 63,900.00 | KRW 49,400.00 | 439.12K |
| 2026-06-11 | KRW 49,300.00 | +5.23% | KRW 46,100.00 | KRW 49,300.00 | KRW 45,450.00 | 346.39K |
| 2026-06-10 | KRW 46,850.00 | -0.85% | KRW 46,400.00 | KRW 47,700.00 | KRW 45,500.00 | 84 |
| 2026-06-09 | KRW 47,250.00 | +2.94% | KRW 45,900.00 | KRW 48,150.00 | KRW 45,900.00 | 125.96K |
| 2026-06-08 | KRW 45,900.00 | -5.65% | KRW 45,300.00 | KRW 47,150.00 | KRW 45,200.00 | 148.96K |
| 2026-06-05 | KRW 48,650.00 | -2.70% | KRW 50,000.00 | KRW 50,100.00 | KRW 47,950.00 | 115.44K |
| 2026-06-04 | KRW 50,000.00 | +0.10% | KRW 49,950.00 | KRW 50,700.00 | KRW 49,400.00 | 114.39K |
| 2026-06-02 | KRW 49,950.00 | -2.25% | KRW 51,000.00 | KRW 51,100.00 | KRW 49,500.00 | 197.82K |
| 2026-06-01 | KRW 51,100.00 | +0.20% | KRW 50,800.00 | KRW 52,100.00 | KRW 49,800.00 | 165.58K |
| 2026-05-29 | KRW 51,000.00 | -0.58% | KRW 51,900.00 | KRW 51,900.00 | KRW 50,200.00 | 143.48K |
| 2026-05-28 | KRW 51,300.00 | -1.91% | KRW 52,700.00 | KRW 52,700.00 | KRW 50,000.00 | 202.96K |
| 2026-05-27 | KRW 52,300.00 | -3.15% | KRW 54,200.00 | KRW 54,500.00 | KRW 51,800.00 | 188.28K |
| 2026-05-26 | KRW 54,000.00 | -1.10% | KRW 55,600.00 | KRW 55,900.00 | KRW 53,800.00 | 116.74K |
| 2026-05-22 | KRW 54,600.00 | +0.92% | KRW 55,600.00 | KRW 55,700.00 | KRW 54,400.00 | 130.78K |
| 2026-05-21 | KRW 54,100.00 | +3.05% | KRW 53,800.00 | KRW 54,700.00 | KRW 53,600.00 | 141.90K |