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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.91	14.09	14.09	14.13	13.91	448,000
September 09, 2025	13.7	13.83	13.83	13.86	13.69	177,023
September 08, 2025	13.59	13.64	13.64	13.71	13.57	215,851
September 05, 2025	13.47	13.37	13.37	13.49	13.32	212,302
September 04, 2025	13.5	13.53	13.53	13.59	13.48	128,567
September 03, 2025	13.33	13.4	13.4	13.45	13.32	162,402
September 02, 2025	13.12	13.33	13.33	13.35	13.07	337,822
August 29, 2025	13.14	13.21	13.21	13.22	13.06	259,753
August 28, 2025	13.4	13.49	13.49	13.53	13.4	142,662
August 27, 2025	13.32	13.39	13.39	13.41	13.29	165,200
August 26, 2025	13.46	13.37	13.37	13.53	13.32	249,200
August 25, 2025	13.93	13.79	13.79	13.93	13.77	492,540
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

Korea Electric Power Corporation (KEP) NYSE