PSE:KEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.62	2.62	2.62	2.62	2.62	-	15,000
Feb 6, 2026	2.62	2.62	2.62	2.62	2.62	-	1,000
Feb 5, 2026	2.60	2.62	2.60	2.62	2.62	-	41,000
Feb 4, 2026	2.62	2.62	2.62	2.62	2.62	2.75%	20,000
Feb 3, 2026	2.55	2.55	2.55	2.55	2.55	-	19,000
Feb 2, 2026	2.59	2.59	2.53	2.55	2.55	0.79%	27,000
Jan 30, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Jan 29, 2026	2.53	2.53	2.53	2.53	2.53	-	7,000
Jan 28, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Jan 27, 2026	2.53	2.53	2.53	2.53	2.53	-	1,000
Jan 26, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Jan 23, 2026	2.53	2.53	2.53	2.53	2.53	-	12,000
Jan 22, 2026	2.51	2.53	2.51	2.53	2.53	1.20%	31,000
Jan 21, 2026	2.42	2.50	2.42	2.50	2.50	-12.89%	6,000
Jan 20, 2026	2.87	2.87	2.87	2.87	2.87	-	-
Jan 19, 2026	2.80	2.87	2.80	2.87	2.87	19.58%	6,000
Jan 16, 2026	2.40	2.40	2.40	2.40	2.40	-11.11%	1,000
Jan 15, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jan 14, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jan 13, 2026	2.73	2.73	2.70	2.70	2.70	-1.10%	4,000
Jan 12, 2026	2.79	2.79	2.73	2.73	2.73	20.80%	5,000
Jan 9, 2026	2.26	2.26	2.26	2.26	2.26	0.44%	5,000
Jan 8, 2026	2.25	2.25	2.25	2.25	2.25	-	2,000
Jan 7, 2026	2.31	2.31	2.25	2.25	2.25	-	66,000
Jan 6, 2026	2.21	2.25	2.21	2.25	2.25	2.27%	5,000
Jan 5, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Jan 2, 2026	2.20	2.20	2.20	2.20	2.20	-	1,000
Dec 29, 2025	2.47	2.47	2.20	2.20	2.20	-10.93%	7,000
Dec 26, 2025	2.47	2.47	2.47	2.47	2.47	-	-
Dec 23, 2025	2.47	2.47	2.47	2.47	2.47	-	-
Dec 22, 2025	2.47	2.47	2.47	2.47	2.47	-	-
Dec 19, 2025	2.47	2.47	2.47	2.47	2.47	-	-
Dec 18, 2025	2.47	2.47	2.47	2.47	2.47	-	1,000
Dec 17, 2025	2.47	2.47	2.47	2.47	2.47	-	-
Dec 16, 2025	2.47	2.47	2.47	2.47	2.47	-	-
Dec 15, 2025	2.47	2.47	2.47	2.47	2.47	-	3,000
Dec 12, 2025	2.60	2.60	2.32	2.47	2.47	-5.00%	5,000
Dec 11, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Dec 10, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Dec 9, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Dec 5, 2025	2.55	2.60	2.55	2.60	2.60	1.96%	3,000
Dec 4, 2025	2.48	2.55	2.48	2.55	2.55	22.01%	21,000
Dec 3, 2025	2.09	2.09	2.09	2.09	2.09	-	-
Dec 2, 2025	2.09	2.09	2.09	2.09	2.09	-	-
Dec 1, 2025	2.09	2.09	2.09	2.09	2.09	-	19,000
Nov 28, 2025	2.10	2.10	2.09	2.09	2.09	1.46%	31,000
Nov 27, 2025	2.06	2.06	2.06	2.06	2.06	-	-
Nov 26, 2025	2.06	2.06	2.06	2.06	2.06	-	-
Nov 25, 2025	2.06	2.06	2.06	2.06	2.06	-	10,000
Nov 24, 2025	2.06	2.06	2.06	2.06	2.06	-	7,000