PSE:KEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.47	2.48	2.40	2.40	2.40	-	202,000
Aug 6, 2026	2.42	2.42	2.40	2.40	2.40	-4.00%	100,000
Aug 5, 2026	2.50	2.50	2.50	2.50	2.50	-	3,000
Aug 4, 2026	2.56	2.56	2.50	2.50	2.50	-2.34%	64,000
Aug 3, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jul 31, 2026	2.56	2.56	2.56	2.56	2.56	1.19%	14,000
Jul 30, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Jul 29, 2026	2.62	2.62	2.53	2.53	2.53	1.20%	2,000
Jul 28, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jul 27, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	101,000
Jul 24, 2026	2.52	2.52	2.52	2.52	2.52	-2.33%	1,000
Jul 23, 2026	2.58	2.58	2.58	2.58	2.58	2.38%	2,000
Jul 22, 2026	2.50	2.52	2.50	2.52	2.52	-3.82%	32,000
Jul 21, 2026	2.50	2.62	2.50	2.62	2.62	-	10,000
Jul 20, 2026	2.62	2.62	2.62	2.62	2.62	-	-
Jul 17, 2026	2.62	2.62	2.62	2.62	2.62	0.38%	13,000
Jul 16, 2026	2.43	2.61	2.43	2.61	2.61	-2.25%	24,000
Jul 15, 2026	2.67	2.67	2.67	2.67	2.67	-	-
Jul 14, 2026	2.67	2.67	2.67	2.67	2.67	-	-
Jul 13, 2026	2.60	2.67	2.60	2.67	2.67	-0.74%	63,000
Jul 10, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jul 9, 2026	2.42	2.69	2.42	2.69	2.69	1.89%	7,000
Jul 8, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Jul 7, 2026	2.40	2.64	2.40	2.64	2.64	-1.86%	2,000
Jul 6, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jul 3, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jul 2, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jul 1, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 30, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 29, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 26, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 25, 2026	2.60	2.69	2.60	2.69	2.69	3.46%	19,000
Jun 24, 2026	2.60	2.60	2.60	2.60	2.60	-	8,000
Jun 23, 2026	2.36	2.60	2.36	2.60	2.60	-0.76%	15,000
Jun 22, 2026	2.34	2.66	2.33	2.62	2.62	-2.60%	8,000
Jun 19, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 18, 2026	2.50	2.69	2.50	2.69	2.69	3.46%	5,000
Jun 17, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	9,000
Jun 16, 2026	2.62	2.62	2.62	2.62	2.62	-1.13%	1,000
Jun 15, 2026	2.32	2.66	2.31	2.65	2.65	-1.49%	16,000
Jun 11, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 10, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 9, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 8, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 5, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jun 4, 2026	2.60	2.69	2.60	2.69	2.69	-0.37%	27,000
Jun 3, 2026	2.70	2.70	2.70	2.70	2.70	-	1,000
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	-	-