PSE:KEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.42	2.42	2.42	2.42	2.42	-3.20%	5,000
Oct 6, 2026	2.50	2.50	2.50	2.50	2.50	-	13,000
Oct 5, 2026	2.54	2.54	2.50	2.50	2.50	-8.42%	20,000
Oct 2, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Oct 1, 2026	2.53	2.73	2.52	2.73	2.73	-0.73%	24,000
Sep 30, 2026	2.46	2.77	2.46	2.75	2.75	0.36%	6,000
Sep 29, 2026	2.40	2.74	2.40	2.74	2.74	-0.36%	3,000
Sep 28, 2026	2.39	2.77	2.39	2.75	2.75	12.24%	25,000
Sep 25, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Sep 24, 2026	2.45	2.45	2.45	2.45	2.45	-0.41%	10,000
Sep 23, 2026	2.46	2.46	2.46	2.46	2.46	-	1,000
Sep 22, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 21, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 18, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 17, 2026	2.46	2.46	2.46	2.46	2.46	-	7,000
Sep 16, 2026	2.35	2.46	2.35	2.46	2.46	-1.99%	22,000
Sep 15, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Sep 14, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Sep 11, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Sep 10, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Sep 9, 2026	2.51	2.51	2.51	2.51	2.51	-	1,000
Sep 8, 2026	2.44	2.53	2.40	2.51	2.51	-1.95%	102,000
Sep 7, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Sep 4, 2026	2.56	2.56	2.56	2.56	2.56	-	1,000
Sep 3, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Sep 2, 2026	2.56	2.56	2.56	2.56	2.56	3.23%	1,000
Sep 1, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	16,000
Aug 28, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Aug 27, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Aug 26, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Aug 25, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Aug 24, 2026	2.50	2.50	2.50	2.50	2.50	-4.58%	20,000
Aug 20, 2026	2.50	2.62	2.50	2.62	2.62	4.80%	26,000
Aug 19, 2026	2.50	2.50	2.50	2.50	2.50	-	10,000
Aug 18, 2026	2.50	2.50	2.50	2.50	2.50	-	10,000
Aug 17, 2026	2.50	2.64	2.50	2.50	2.50	-3.47%	8,000
Aug 14, 2026	2.50	2.59	2.50	2.59	2.59	0.39%	11,000
Aug 13, 2026	2.50	2.58	2.50	2.58	2.58	-	28,000
Aug 12, 2026	2.50	2.58	2.50	2.58	2.58	-0.39%	11,000
Aug 11, 2026	2.50	2.59	2.50	2.59	2.59	-1.52%	6,000
Aug 10, 2026	2.49	2.63	2.49	2.63	2.63	9.58%	14,000
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	-	-