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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.83	22.45	22.45	22.51	21.82	537,401
February 19, 2026	21.61	21.76	21.76	21.9	21.59	417,110
February 18, 2026	21.84	21.48	21.48	22.28	21.38	831,521
February 17, 2026	21.31	21.85	21.85	21.93	21.2	637,250
February 13, 2026	20.99	21.52	21.52	21.6	20.8	390,633
February 12, 2026	21.35	21.28	21.28	21.87	21.16	605,500
February 11, 2026	21.31	21.41	21.41	21.42	20.99	410,426
February 10, 2026	21.14	20.9	20.9	21.29	20.68	507,023
February 09, 2026	21.55	21.73	21.73	21.73	21.28	401,145
February 06, 2026	21.21	21.56	21.56	21.59	21.12	429,603
February 05, 2026	20.75	21.08	21.08	21.18	20.75	411,822
February 04, 2026	21.6	20.74	20.74	21.96	20.51	919,800
February 03, 2026	20.62	20.59	20.59	20.88	20.48	545,024
February 02, 2026	20.09	20	20	20.14	19.83	459,100
January 30, 2026	20.45	20.21	20.21	20.62	20.1	642,787
January 29, 2026	21.66	21.39	21.39	21.89	21.11	615,933
January 28, 2026	21.03	21.67	21.67	21.86	20.9	1.36M
January 27, 2026	21.15	21.47	21.47	21.5	21.03	421,623
January 26, 2026	21.4	20.97	20.97	21.4	20.91	658,600
January 23, 2026	21.05	21.6	21.6	21.61	20.76	842,785
January 22, 2026	22.84	22.53	22.53	22.92	22.47	827,212
January 21, 2026	22.83	23.26	23.26	23.41	22.8	1.63M
January 20, 2026	21.45	21.45	21.45	21.88	21.09	1.01M
January 16, 2026	18.74	18.74	18.74	18.81	18.58	481,116
January 15, 2026	18.59	18.6	18.6	18.73	18.56	379,470
January 14, 2026	18.51	18.57	18.57	18.61	18.35	393,559
January 13, 2026	18.8	19.13	19.13	19.32	18.79	689,475
January 12, 2026	17.53	17.74	17.74	17.93	17.5	392,539
January 09, 2026	17.09	17.37	17.37	17.46	17	568,900
January 08, 2026	17.2	17.13	17.13	17.3	17.05	441,258
January 07, 2026	17.41	17.3	17.3	17.5	16.96	1.05M
January 06, 2026	17.8	17.9	17.9	18.11	17.57	873,000
January 05, 2026	17.33	17.68	17.68	17.74	17.25	517,889
January 02, 2026	16.36	16.66	16.66	16.72	16.19	926,700
December 31, 2025	16.72	16.5	16.5	16.72	16.44	251,000
December 30, 2025	16.68	16.7	16.7	16.7	16.54	530,700
December 29, 2025	16.6	16.77	16.77	16.86	16.6	802,435
December 26, 2025	16.92	17.09	17.09	17.1	16.82	366,471
December 24, 2025	16.7	16.86	16.86	16.86	16.7	306,039
December 23, 2025	16.35	16.74	16.74	16.74	16.35	327,432
December 22, 2025	16.62	16.62	16.62	16.68	16.37	296,713
December 19, 2025	16.77	16.91	16.91	17	16.77	381,300
December 18, 2025	16.58	16.54	16.54	16.59	16.47	602,753
December 17, 2025	17.3	17.07	17.07	17.3	17.04	503,009
December 16, 2025	17.18	16.98	16.98	17.21	16.98	583,044
December 15, 2025	17	17	17	17.16	16.92	447,645
December 12, 2025	16.79	16.68	16.68	16.86	16.63	446,333
December 11, 2025	16.69	16.74	16.74	16.78	16.6	290,642
December 10, 2025	17.03	16.86	16.86	17.07	16.73	433,178
December 09, 2025	17.06	17.3	17.3	17.36	17.06	255,262
December 08, 2025	17.56	17.24	17.24	17.57	17.18	322,204
December 05, 2025	17.72	17.52	17.52	17.83	17.49	384,614
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

Korea Electric Power Corporation (KEP) NYSE