Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
8.56
+0.02 (0.18%)
Nov 21, 2024, 11:33 AM EST - Market open
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.57 | 8.57 | 8.49 | 8.54 | 8.54 | -1.73% | 71,459 |
| Nov 19, 2024 | 8.56 | 8.69 | 8.56 | 8.69 | 8.69 | 1.40% | 76,687 |
| Nov 18, 2024 | 8.40 | 8.57 | 8.40 | 8.57 | 8.57 | 4.64% | 111,516 |
| Nov 15, 2024 | 8.20 | 8.20 | 8.12 | 8.19 | 8.19 | -0.97% | 108,555 |
| Nov 14, 2024 | 8.19 | 8.30 | 8.14 | 8.27 | 8.27 | 3.89% | 126,293 |
| Nov 13, 2024 | 8.06 | 8.06 | 7.92 | 7.96 | 7.96 | 4.19% | 110,044 |
| Nov 12, 2024 | 7.73 | 7.73 | 7.58 | 7.64 | 7.64 | -3.41% | 92,345 |
| Nov 11, 2024 | 7.91 | 7.93 | 7.90 | 7.91 | 7.91 | -0.13% | 47,968 |
| Nov 8, 2024 | 8.01 | 8.01 | 7.87 | 7.92 | 7.92 | -3.53% | 101,802 |
| Nov 7, 2024 | 8.18 | 8.21 | 8.16 | 8.21 | 8.21 | 0.74% | 46,195 |
| Nov 6, 2024 | 8.27 | 8.27 | 8.13 | 8.15 | 8.15 | -2.28% | 59,874 |
| Nov 5, 2024 | 8.31 | 8.39 | 8.31 | 8.34 | 8.34 | 0.36% | 102,594 |
| Nov 4, 2024 | 8.29 | 8.35 | 8.28 | 8.31 | 8.31 | 0.24% | 86,763 |
| Nov 1, 2024 | 8.39 | 8.39 | 8.29 | 8.29 | 8.29 | -0.72% | 69,239 |
| Oct 31, 2024 | 8.33 | 8.36 | 8.30 | 8.35 | 8.35 | 1.21% | 66,811 |
| Oct 30, 2024 | 8.26 | 8.30 | 8.25 | 8.25 | 8.25 | - | 46,311 |
| Oct 29, 2024 | 8.20 | 8.38 | 8.20 | 8.25 | 8.25 | 0.73% | 122,969 |
| Oct 28, 2024 | 8.19 | 8.22 | 8.19 | 8.19 | 8.19 | 0.12% | 84,815 |
| Oct 25, 2024 | 8.32 | 8.32 | 8.17 | 8.18 | 8.18 | -1.33% | 97,986 |
| Oct 24, 2024 | 8.30 | 8.32 | 8.26 | 8.29 | 8.29 | 4.94% | 74,155 |
| Oct 23, 2024 | 7.89 | 7.92 | 7.87 | 7.90 | 7.90 | 0.13% | 95,560 |
| Oct 22, 2024 | 7.80 | 7.90 | 7.80 | 7.89 | 7.89 | 3.41% | 128,061 |
| Oct 21, 2024 | 7.74 | 7.74 | 7.62 | 7.63 | 7.63 | -0.52% | 85,486 |
| Oct 18, 2024 | 7.61 | 7.69 | 7.61 | 7.67 | 7.67 | 2.82% | 103,526 |
| Oct 17, 2024 | 7.55 | 7.55 | 7.46 | 7.46 | 7.46 | -1.45% | 89,678 |
| Oct 16, 2024 | 7.55 | 7.61 | 7.55 | 7.57 | 7.57 | 0.93% | 68,870 |
| Oct 15, 2024 | 7.61 | 7.62 | 7.50 | 7.50 | 7.50 | -1.06% | 91,383 |
| Oct 14, 2024 | 7.49 | 7.61 | 7.49 | 7.58 | 7.58 | 3.13% | 113,804 |
| Oct 11, 2024 | 7.32 | 7.38 | 7.32 | 7.35 | 7.35 | 0.41% | 85,105 |
| Oct 10, 2024 | 7.37 | 7.38 | 7.30 | 7.32 | 7.32 | -1.35% | 100,336 |
| Oct 9, 2024 | 7.34 | 7.44 | 7.34 | 7.42 | 7.42 | 0.82% | 122,332 |
| Oct 8, 2024 | 7.39 | 7.41 | 7.36 | 7.36 | 7.36 | -0.14% | 90,493 |
| Oct 7, 2024 | 7.49 | 7.49 | 7.37 | 7.37 | 7.37 | -1.86% | 136,059 |
| Oct 4, 2024 | 7.50 | 7.53 | 7.48 | 7.51 | 7.51 | 0.27% | 51,119 |
| Oct 3, 2024 | 7.51 | 7.53 | 7.49 | 7.49 | 7.49 | -1.06% | 68,415 |
| Oct 2, 2024 | 7.61 | 7.62 | 7.55 | 7.57 | 7.57 | -1.94% | 98,340 |
| Oct 1, 2024 | 7.75 | 7.78 | 7.71 | 7.72 | 7.72 | -0.52% | 84,852 |
| Sep 30, 2024 | 7.86 | 7.87 | 7.75 | 7.76 | 7.76 | -2.14% | 258,146 |
| Sep 27, 2024 | 7.87 | 7.97 | 7.87 | 7.93 | 7.93 | 2.06% | 127,297 |
| Sep 26, 2024 | 7.70 | 7.82 | 7.69 | 7.77 | 7.77 | 4.16% | 139,868 |
| Sep 25, 2024 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | -1.97% | 95,051 |
| Sep 24, 2024 | 7.58 | 7.63 | 7.54 | 7.61 | 7.61 | 1.06% | 165,366 |
| Sep 23, 2024 | 7.64 | 7.64 | 7.52 | 7.53 | 7.53 | -8.28% | 217,298 |
| Sep 20, 2024 | 8.27 | 8.27 | 8.16 | 8.21 | 8.21 | -1.68% | 178,275 |
| Sep 19, 2024 | 8.45 | 8.45 | 8.33 | 8.35 | 8.35 | -0.36% | 78,630 |
| Sep 18, 2024 | 8.39 | 8.48 | 8.38 | 8.38 | 8.38 | -0.36% | 79,220 |
| Sep 17, 2024 | 8.41 | 8.43 | 8.39 | 8.41 | 8.41 | -0.47% | 73,045 |
| Sep 16, 2024 | 8.41 | 8.46 | 8.39 | 8.45 | 8.45 | 0.48% | 57,400 |
| Sep 13, 2024 | 8.31 | 8.41 | 8.31 | 8.41 | 8.41 | 2.31% | 64,526 |
| Sep 12, 2024 | 8.18 | 8.23 | 8.16 | 8.22 | 8.22 | 0.49% | 59,359 |
| Sep 11, 2024 | 8.05 | 8.18 | 8.02 | 8.18 | 8.18 | 2.25% | 175,541 |
| Sep 10, 2024 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | -0.99% | 97,535 |
| Sep 9, 2024 | 8.12 | 8.13 | 8.07 | 8.08 | 8.08 | -0.12% | 190,776 |
| Sep 6, 2024 | 8.29 | 8.29 | 8.09 | 8.09 | 8.09 | -3.00% | 108,700 |
| Sep 5, 2024 | 8.34 | 8.39 | 8.32 | 8.34 | 8.34 | 1.58% | 143,710 |
| Sep 4, 2024 | 8.16 | 8.25 | 8.16 | 8.21 | 8.21 | 0.86% | 111,937 |
| Sep 3, 2024 | 8.19 | 8.19 | 8.09 | 8.14 | 8.14 | -0.25% | 118,006 |
| Aug 30, 2024 | 8.19 | 8.21 | 8.11 | 8.16 | 8.16 | -2.63% | 98,323 |
| Aug 29, 2024 | 8.37 | 8.41 | 8.36 | 8.38 | 8.38 | -0.24% | 50,431 |
| Aug 28, 2024 | 8.52 | 8.52 | 8.39 | 8.40 | 8.40 | -2.10% | 65,319 |
| Aug 27, 2024 | 8.51 | 8.60 | 8.50 | 8.58 | 8.58 | 3.12% | 133,375 |
| Aug 26, 2024 | 8.33 | 8.39 | 8.29 | 8.32 | 8.32 | 3.48% | 110,737 |
| Aug 23, 2024 | 7.92 | 8.05 | 7.92 | 8.04 | 8.04 | 2.42% | 73,969 |
| Aug 22, 2024 | 7.93 | 7.93 | 7.83 | 7.85 | 7.85 | -1.26% | 71,238 |
| Aug 21, 2024 | 7.87 | 7.96 | 7.86 | 7.95 | 7.95 | 5.86% | 143,184 |
| Aug 20, 2024 | 7.48 | 7.52 | 7.48 | 7.51 | 7.51 | 3.30% | 153,286 |
| Aug 19, 2024 | 7.21 | 7.32 | 7.21 | 7.27 | 7.27 | 0.69% | 102,631 |
| Aug 16, 2024 | 7.23 | 7.24 | 7.14 | 7.22 | 7.22 | - | 85,397 |
| Aug 15, 2024 | 7.26 | 7.28 | 7.18 | 7.22 | 7.22 | -1.23% | 140,952 |
| Aug 14, 2024 | 7.24 | 7.31 | 7.21 | 7.31 | 7.31 | 1.25% | 134,956 |
| Aug 13, 2024 | 7.12 | 7.23 | 7.12 | 7.22 | 7.22 | 1.26% | 109,199 |
| Aug 12, 2024 | 7.13 | 7.15 | 7.10 | 7.13 | 7.13 | 0.42% | 77,025 |
| Aug 9, 2024 | 7.18 | 7.18 | 7.05 | 7.10 | 7.10 | -1.80% | 124,312 |
| Aug 8, 2024 | 7.12 | 7.25 | 7.08 | 7.23 | 7.23 | 1.69% | 132,225 |
| Aug 7, 2024 | 7.09 | 7.19 | 7.09 | 7.11 | 7.11 | 2.45% | 115,835 |
| Aug 6, 2024 | 6.93 | 7.00 | 6.88 | 6.94 | 6.94 | 0.87% | 143,360 |
| Aug 5, 2024 | 6.91 | 6.98 | 6.77 | 6.88 | 6.88 | -5.36% | 176,816 |
| Aug 2, 2024 | 7.37 | 7.38 | 7.25 | 7.27 | 7.27 | -2.68% | 101,013 |
| Aug 1, 2024 | 7.40 | 7.47 | 7.39 | 7.47 | 7.47 | 1.63% | 115,215 |
| Jul 31, 2024 | 7.25 | 7.36 | 7.25 | 7.35 | 7.35 | 2.08% | 94,725 |
| Jul 30, 2024 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | 0.28% | 88,557 |
| Jul 29, 2024 | 7.24 | 7.24 | 7.15 | 7.18 | 7.18 | -0.55% | 85,744 |
| Jul 26, 2024 | 7.13 | 7.24 | 7.13 | 7.22 | 7.22 | 1.98% | 121,548 |
| Jul 25, 2024 | 7.06 | 7.14 | 7.06 | 7.08 | 7.08 | 0.85% | 89,597 |
| Jul 24, 2024 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -0.99% | 97,201 |
| Jul 23, 2024 | 7.16 | 7.16 | 7.04 | 7.09 | 7.09 | -1.12% | 97,815 |
| Jul 22, 2024 | 7.15 | 7.17 | 7.12 | 7.17 | 7.17 | 0.28% | 88,015 |
| Jul 19, 2024 | 7.11 | 7.17 | 7.11 | 7.15 | 7.15 | 0.56% | 77,170 |
| Jul 18, 2024 | 7.10 | 7.14 | 7.07 | 7.11 | 7.11 | -3.27% | 96,606 |
| Jul 17, 2024 | 7.52 | 7.55 | 7.25 | 7.35 | 7.35 | 3.09% | 262,643 |
| Jul 16, 2024 | 7.12 | 7.14 | 7.11 | 7.13 | 7.13 | 0.42% | 56,023 |
| Jul 15, 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.34% | 56,956 |
| Jul 12, 2024 | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | -1.09% | 97,966 |
| Jul 11, 2024 | 7.30 | 7.35 | 7.29 | 7.35 | 7.35 | 1.52% | 114,085 |
| Jul 10, 2024 | 7.25 | 7.25 | 7.16 | 7.24 | 7.24 | -0.55% | 100,383 |
| Jul 9, 2024 | 7.25 | 7.28 | 7.23 | 7.28 | 7.28 | 0.28% | 53,484 |
| Jul 8, 2024 | 7.20 | 7.27 | 7.19 | 7.26 | 7.26 | 0.83% | 90,051 |
| Jul 5, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 76,153 |
| Jul 3, 2024 | 7.00 | 7.10 | 6.94 | 7.10 | 7.10 | 0.85% | 66,957 |
| Jul 2, 2024 | 7.00 | 7.04 | 6.95 | 7.04 | 7.04 | -0.42% | 97,330 |