PSE:KEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	2.74	2.94	2.74	2.94	2.94	1.38%	2,000
Mar 13, 2026	2.78	2.90	2.78	2.90	2.90	-	2,000
Mar 12, 2026	2.99	2.99	2.90	2.90	2.90	1.75%	16,000
Mar 11, 2026	2.63	2.85	2.63	2.85	2.85	-4.36%	9,000
Mar 10, 2026	2.79	3.12	2.79	2.98	2.98	11.61%	10,000
Mar 9, 2026	2.70	2.78	2.60	2.67	2.67	-4.64%	143,000
Mar 6, 2026	2.82	2.82	2.80	2.80	2.80	-4.44%	147,000
Mar 5, 2026	2.82	2.93	2.82	2.93	2.93	-1.35%	107,000
Mar 4, 2026	3.00	3.44	2.83	2.97	2.97	-4.50%	260,000
Mar 3, 2026	2.94	3.87	2.94	3.11	3.11	5.42%	169,000
Mar 2, 2026	3.00	3.00	2.60	2.95	2.95	-1.99%	61,000
Feb 27, 2026	2.80	3.01	2.80	3.01	3.01	4.51%	7,000
Feb 26, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	1,000
Feb 25, 2026	3.11	3.11	2.90	2.90	2.90	-7.35%	24,000
Feb 24, 2026	2.99	3.13	2.99	3.13	3.13	4.68%	2,000