PSE:KEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jun 1, 2026	2.70	2.70	2.70	2.70	2.70	-	-
May 29, 2026	2.70	2.70	2.70	2.70	2.70	-	-
May 28, 2026	2.42	2.70	2.42	2.70	2.70	-0.37%	2,000
May 26, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 25, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 22, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 21, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 20, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 19, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 18, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 15, 2026	2.40	2.71	2.40	2.71	2.71	-	13,000
May 14, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 13, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 12, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 11, 2026	2.71	2.71	2.71	2.71	2.71	-	-
May 8, 2026	2.38	2.71	2.38	2.71	2.71	-0.37%	2,000
May 7, 2026	2.72	2.72	2.72	2.72	2.72	-	-
May 6, 2026	2.72	2.72	2.72	2.72	2.72	-	-
May 5, 2026	2.72	2.72	2.72	2.72	2.72	-	-
May 4, 2026	2.72	2.72	2.72	2.72	2.72	-0.37%	2,000
Apr 30, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 29, 2026	2.47	2.73	2.47	2.73	2.73	-	2,000
Apr 28, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 27, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 24, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 23, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 22, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 21, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 20, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 17, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Apr 16, 2026	2.50	2.73	2.50	2.73	2.73	-0.36%	2,000
Apr 15, 2026	2.54	2.74	2.52	2.74	2.74	0.74%	194,000
Apr 14, 2026	2.72	2.72	2.72	2.72	2.72	-	4,000
Apr 13, 2026	2.72	2.72	2.72	2.72	2.72	-	4,000
Apr 10, 2026	2.65	2.72	1.93	2.72	2.72	-0.73%	9,000
Apr 8, 2026	2.74	2.74	2.74	2.74	2.74	1.86%	1,000
Apr 7, 2026	2.69	2.69	2.69	2.69	2.69	-	33,000
Apr 6, 2026	2.66	2.69	2.66	2.69	2.69	1.13%	4,000
Apr 1, 2026	2.68	2.68	2.60	2.66	2.66	-1.12%	49,000
Mar 31, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Mar 30, 2026	2.61	2.71	2.60	2.69	2.69	-	29,000
Mar 27, 2026	2.62	2.69	2.62	2.69	2.69	-	2,000
Mar 26, 2026	2.63	2.69	2.63	2.69	2.69	-0.37%	83,000
Mar 25, 2026	2.70	2.72	2.65	2.70	2.70	-	24,000
Mar 24, 2026	2.70	2.81	2.63	2.70	2.70	-	140,000
Mar 23, 2026	2.70	2.70	2.63	2.70	2.70	-3.57%	39,000
Mar 19, 2026	2.72	2.90	2.70	2.80	2.80	-3.11%	66,000
Mar 18, 2026	2.70	2.89	2.70	2.89	2.89	-0.34%	18,000
Mar 17, 2026	2.76	2.90	2.76	2.90	2.90	-1.36%	16,000