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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.95	14.21	14.21	14.33	13.93	307,949
August 21, 2025	13.88	13.86	13.86	13.91	13.73	387,217
August 20, 2025	13.59	13.63	13.63	13.64	13.43	600,742
August 19, 2025	13.43	13.38	13.38	13.43	13.24	985,304
August 18, 2025	14.01	13.92	13.92	14.38	13.87	978,855
August 15, 2025	13.84	13.89	13.89	13.92	13.81	406,400
August 14, 2025	13.93	13.75	13.75	13.96	13.75	320,533
August 13, 2025	14.2	14.19	14.19	14.32	14.17	349,747
August 12, 2025	13.68	14.08	14.08	14.08	13.5	324,484
August 11, 2025	13.79	13.92	13.92	13.94	13.73	765,481
August 08, 2025	14.01	13.78	13.78	14.17	13.71	1.74M
August 07, 2025	15.14	14.79	14.79	15.19	14.61	2.12M
August 06, 2025	14.74	14.82	14.82	14.87	14.74	598,200
August 05, 2025	13.79	13.82	13.82	13.88	13.75	211,633
August 04, 2025	13.35	13.5	13.5	13.56	13.35	223,800
August 01, 2025	13.04	13.13	13.13	13.22	13.03	302,751
July 31, 2025	13.8	13.74	13.74	13.8	13.51	307,046
July 30, 2025	13.99	13.89	13.89	14.09	13.8	509,422
July 29, 2025	14.21	14.33	14.33	14.47	14.21	1.24M
July 28, 2025	14.27	14.18	14.18	14.32	14.1	482,894
July 25, 2025	14	13.9	13.9	14	13.84	206,500
July 24, 2025	13.91	13.85	13.85	13.91	13.78	325,600
July 23, 2025	13.8	13.98	13.98	13.98	13.77	680,612
July 22, 2025	13.61	13.64	13.64	13.65	13.5	347,623
July 21, 2025	13.4	13.53	13.53	13.55	13.33	307,898
July 18, 2025	13.22	13.05	13.05	13.25	13.03	510,408
July 17, 2025	13.28	13.33	13.33	13.38	13.16	1.01M
July 16, 2025	13.32	13.87	13.87	13.95	13.21	1.89M
July 15, 2025	13.41	13.29	13.29	13.42	13.15	521,741
July 14, 2025	13.47	13.73	13.73	13.79	13.43	417,703
July 11, 2025	13.55	13.52	13.52	13.56	13.43	290,911
July 10, 2025	13.59	13.62	13.62	13.63	13.48	252,914
July 09, 2025	13.79	13.62	13.62	13.79	13.47	453,700
July 08, 2025	13.97	13.94	13.94	14.12	13.89	549,972
July 07, 2025	13.51	13.47	13.47	13.61	13.41	431,930
July 03, 2025	13.11	13.37	13.37	13.39	13.11	356,300
July 02, 2025	13.06	13.23	13.23	13.38	13.01	643,439
July 01, 2025	13.97	13.74	13.74	13.97	13.63	606,456
June 30, 2025	14.42	14.24	14.24	14.47	14.14	1.09M
June 27, 2025	14.38	14.16	14.16	14.47	13.93	1.6M
June 26, 2025	14.73	14.63	14.63	14.79	14.33	2.06M
June 25, 2025	13.83	13.7	13.7	13.95	13.67	1.89M
June 24, 2025	12.5	12.61	12.61	12.68	12.44	1.39M
June 23, 2025	10.27	10.38	10.38	10.38	10.22	931,462
June 20, 2025	10.77	10.72	10.72	10.8	10.62	1.04M
June 18, 2025	10.66	10.7	10.7	10.84	10.59	846,208
June 17, 2025	10.47	10.59	10.59	10.6	10.39	1.42M
June 16, 2025	10.29	10.41	10.41	10.5	10.22	613,402
June 13, 2025	10.26	10.22	10.22	10.37	10.08	576,917
June 12, 2025	10.53	10.7	10.7	10.73	10.53	476,700
June 11, 2025	10.36	10.37	10.37	10.43	10.33	351,908
June 10, 2025	10.22	10.24	10.24	10.28	10.14	863,119
June 09, 2025	11.24	11.4	11.4	11.44	11.2	776,264
June 06, 2025	10.71	10.78	10.78	10.84	10.71	162,305
June 05, 2025	10.81	10.85	10.85	10.88	10.78	243,916
June 04, 2025	11.07	10.85	10.85	11.1	10.81	391,900
June 03, 2025	11.04	11.07	11.07	11.15	10.93	262,167
June 02, 2025	11.05	11.1	11.1	11.12	11	384,497
May 30, 2025	11.04	11.05	11.05	11.09	10.99	361,421
May 29, 2025	10.96	10.9	10.9	10.96	10.66	446,216

Korea Electric Power Corporation (KEP) NYSE