PSE:KEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	2.57	2.60	2.57	2.57	2.57	-1.15%	15,000
Aug 26, 2025	2.60	2.60	2.60	2.60	2.60	-	7,000
Aug 22, 2025	2.55	2.60	2.55	2.60	2.60	-4.06%	9,000
Aug 20, 2025	2.77	2.77	2.71	2.71	2.71	4.23%	4,000
Aug 19, 2025	2.60	2.60	2.60	2.60	2.60	3.17%	1,000
Aug 18, 2025	2.60	2.60	2.52	2.52	2.52	-3.08%	29,000
Aug 15, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Aug 14, 2025	2.60	2.60	2.60	2.60	2.60	-	9,000
Aug 13, 2025	2.61	2.61	2.60	2.60	2.60	-0.38%	20,000
Aug 12, 2025	2.61	2.61	2.61	2.61	2.61	0.38%	5,000
Aug 11, 2025	2.60	2.60	2.60	2.60	2.60	-0.38%	1,000
Aug 8, 2025	2.61	2.61	2.61	2.61	2.61	-	-
Aug 7, 2025	2.61	2.61	2.61	2.61	2.61	-	-
Aug 6, 2025	2.61	2.61	2.61	2.61	2.61	0.38%	20,000
Aug 5, 2025	2.60	2.60	2.60	2.60	2.60	-	50,000
Aug 4, 2025	2.60	2.60	2.60	2.60	2.60	-	3,000
Aug 1, 2025	2.60	2.60	2.60	2.60	2.60	-	3,000
Jul 31, 2025	2.61	2.61	2.60	2.60	2.60	-0.38%	36,000
Jul 30, 2025	2.61	2.61	2.61	2.61	2.61	-	61,000
Jul 29, 2025	2.65	2.65	2.61	2.61	2.61	-3.33%	46,000
Jul 28, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Jul 25, 2025	2.70	2.70	2.70	2.70	2.70	-0.74%	1,000
Jul 24, 2025	2.70	2.72	2.70	2.72	2.72	-	45,000
Jul 23, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Jul 22, 2025	2.72	2.72	2.72	2.72	2.72	-	57,000
Jul 21, 2025	2.72	2.72	2.72	2.72	2.72	0.74%	4,000
Jul 18, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Jul 17, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Jul 16, 2025	2.78	2.78	2.70	2.70	2.70	-3.57%	166,000
Jul 15, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	93,000
Jul 14, 2025	2.78	2.78	2.78	2.78	2.78	-0.71%	1,000
Jul 11, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	4,000
Jul 10, 2025	2.78	2.78	2.78	2.78	2.78	-2.46%	1,000
Jul 9, 2025	2.85	2.85	2.85	2.85	2.85	-	-
Jul 8, 2025	2.85	2.85	2.85	2.85	2.85	1.79%	1,000
Jul 7, 2025	2.80	2.80	2.78	2.80	2.80	-	20,000
Jul 4, 2025	2.80	2.82	2.80	2.80	2.80	-2.78%	76,000
Jul 3, 2025	2.88	2.88	2.88	2.88	2.88	-	-
Jul 2, 2025	2.88	2.88	2.88	2.88	2.88	-	9,000
Jul 1, 2025	2.86	2.88	2.86	2.88	2.88	3.60%	10,000
Jun 30, 2025	2.78	2.78	2.78	2.78	2.78	-	7,000
Jun 27, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 26, 2025	2.78	2.78	2.78	2.78	2.78	-	3,000
Jun 25, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 24, 2025	2.80	2.80	2.78	2.78	2.78	-0.71%	70,000
Jun 23, 2025	2.77	2.80	2.77	2.80	2.80	-3.45%	32,000
Jun 20, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jun 19, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jun 18, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jun 17, 2025	2.90	2.90	2.90	2.90	2.90	2.84%	4,000