Korea Electric Power Corporation - KEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.26	17.15	17.15	17.34	17.13	222,981
December 03, 2025	17.61	17.43	17.43	17.68	17.33	313,800
December 02, 2025	17.47	17.38	17.38	17.48	17.31	292,900
December 01, 2025	17.3	17.26	17.26	17.39	17.1	590,546
November 28, 2025	18.2	18.21	18.21	18.21	18.04	299,948
November 26, 2025	18.02	18.26	18.26	18.29	18.01	352,617
November 25, 2025	17.96	17.85	17.85	18.26	17.75	807,723
November 24, 2025	16.6	17.2	17.2	17.26	16.55	679,800
November 21, 2025	16.55	16.74	16.74	16.82	16.46	427,000
November 20, 2025	17.17	16.73	16.73	17.35	16.7	593,604
November 19, 2025	16.23	16.58	16.58	16.59	16.18	490,021
November 18, 2025	16.98	17.09	17.09	17.16	16.77	451,659
November 17, 2025	16.86	16.91	16.91	17.11	16.84	460,730
November 14, 2025	16.32	16.51	16.51	16.64	16.29	344,200
November 13, 2025	16.77	16.63	16.63	16.9	16.61	348,303
November 12, 2025	16.36	16.31	16.31	16.4	16.01	372,900
November 11, 2025	16.99	16.73	16.73	17	16.69	640,100
November 10, 2025	16.01	16.01	16.01	16.13	15.95	434,900
November 07, 2025	15.19	15.26	15.26	15.26	14.95	504,883
November 06, 2025	16.03	15.91	15.91	16.1	15.91	482,500
November 05, 2025	15.18	15.4	15.4	15.43	15.15	491,346
November 04, 2025	15.5	15.6	15.6	15.72	15.49	327,030
November 03, 2025	15.99	15.96	15.96	15.99	15.74	633,100
October 31, 2025	15.02	15.07	15.07	15.07	14.91	303,000
October 30, 2025	15.16	14.98	14.98	15.2	14.87	456,076
October 29, 2025	16.12	15.99	15.99	16.25	15.89	448,200
October 28, 2025	15.31	15.57	15.57	15.61	15.31	389,100
October 27, 2025	15.29	15.07	15.07	15.29	14.97	514,820
October 24, 2025	15.12	15.22	15.22	15.23	15.09	257,382
October 23, 2025	14.82	14.8	14.8	14.87	14.69	403,200
October 22, 2025	15.33	15.35	15.35	15.42	15.23	387,400
October 21, 2025	15.45	15.32	15.32	15.45	15.27	562,118
October 20, 2025	15.08	15.09	15.09	15.1	14.86	552,421
October 17, 2025	14.95	15.31	15.31	15.31	14.94	797,983
October 16, 2025	14.33	14.37	14.37	14.41	14.27	297,906
October 15, 2025	13.89	14.06	14.06	14.06	13.85	322,701
October 14, 2025	13.14	13.54	13.54	13.63	13.12	546,059
October 13, 2025	12.73	12.7	12.7	12.73	12.63	296,083
October 10, 2025	12.64	12.51	12.51	12.72	12.49	267,127
October 09, 2025	12.75	12.63	12.63	12.75	12.61	255,647
October 08, 2025	12.73	12.73	12.73	12.73	12.58	287,469
October 07, 2025	12.78	12.7	12.7	12.78	12.7	227,600
October 06, 2025	12.77	12.77	12.77	12.85	12.73	234,560
October 03, 2025	12.82	12.78	12.78	12.85	12.77	205,742
October 02, 2025	12.86	12.75	12.75	12.86	12.7	279,600
October 01, 2025	12.85	12.85	12.85	12.91	12.83	308,412
September 30, 2025	12.94	13.05	13.05	13.05	12.94	355,835
September 29, 2025	13.28	13.26	13.26	13.3	13.2	243,000
September 26, 2025	13	12.99	12.99	13.05	12.93	223,913
September 25, 2025	12.91	12.94	12.94	12.96	12.83	572,240
September 24, 2025	13.37	13.32	13.32	13.37	13.19	1.21M
September 23, 2025	13.34	13.44	13.44	13.47	13.32	376,500
September 22, 2025	12.93	13.24	13.24	13.25	12.92	532,100
September 19, 2025	12.88	13.11	13.11	13.23	12.8	1.58M
September 18, 2025	13.26	13.21	13.21	13.35	13.16	271,213
September 17, 2025	13.46	13.48	13.48	13.55	13.43	236,624
September 16, 2025	13.44	13.45	13.45	13.54	13.37	258,900
September 15, 2025	13.47	13.48	13.48	13.49	13.35	299,448
September 12, 2025	13.38	13.41	13.41	13.41	13.32	318,053
September 11, 2025	13.67	13.73	13.73	13.76	13.64	241,241

Korea Electric Power Corporation (KEP) NYSE