Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
11.05
+0.15 (1.38%)
At close: May 30, 2025, 4:00 PM
11.00
-0.05 (-0.45%)
After-hours: May 30, 2025, 7:40 PM EDT
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.04 | 11.09 | 10.99 | 11.05 | 11.05 | 1.38% | 178,216 |
| May 29, 2025 | 10.96 | 10.96 | 10.66 | 10.90 | 10.90 | -2.59% | 446,216 |
| May 28, 2025 | 11.18 | 11.21 | 11.06 | 11.19 | 11.19 | -1.67% | 345,927 |
| May 27, 2025 | 11.30 | 11.38 | 11.23 | 11.38 | 11.38 | -0.35% | 435,158 |
| May 23, 2025 | 11.12 | 11.43 | 11.10 | 11.42 | 11.42 | 5.45% | 487,642 |
| May 22, 2025 | 10.76 | 10.83 | 10.72 | 10.83 | 10.83 | 0.74% | 194,369 |
| May 21, 2025 | 10.69 | 10.86 | 10.67 | 10.75 | 10.75 | 1.61% | 373,636 |
| May 20, 2025 | 10.45 | 10.58 | 10.41 | 10.58 | 10.58 | 1.73% | 281,661 |
| May 19, 2025 | 10.09 | 10.48 | 10.09 | 10.40 | 10.40 | 4.31% | 687,967 |
| May 16, 2025 | 10.07 | 10.12 | 9.96 | 9.97 | 9.97 | - | 807,243 |
| May 15, 2025 | 9.33 | 10.22 | 9.33 | 9.97 | 9.97 | 7.20% | 1,723,241 |
| May 14, 2025 | 9.30 | 9.36 | 9.19 | 9.30 | 9.30 | 1.53% | 222,720 |
| May 13, 2025 | 9.25 | 9.25 | 8.90 | 9.16 | 9.16 | -3.78% | 298,386 |
| May 12, 2025 | 9.67 | 9.67 | 9.48 | 9.52 | 9.52 | -1.24% | 229,537 |
| May 9, 2025 | 9.56 | 9.65 | 9.56 | 9.64 | 9.64 | 2.66% | 161,274 |
| May 8, 2025 | 9.49 | 9.50 | 9.37 | 9.39 | 9.39 | -1.57% | 306,010 |
| May 7, 2025 | 9.47 | 9.63 | 9.47 | 9.54 | 9.54 | 1.49% | 321,938 |
| May 6, 2025 | 9.34 | 9.46 | 9.31 | 9.40 | 9.40 | -0.21% | 186,519 |
| May 5, 2025 | 9.31 | 9.44 | 9.31 | 9.42 | 9.42 | 1.73% | 121,560 |
| May 2, 2025 | 9.12 | 9.29 | 9.11 | 9.26 | 9.26 | 2.43% | 167,801 |
| May 1, 2025 | 9.08 | 9.11 | 9.02 | 9.04 | 9.04 | -0.55% | 159,633 |
| Apr 30, 2025 | 9.07 | 9.11 | 9.00 | 9.09 | 9.09 | 0.22% | 132,309 |
| Apr 29, 2025 | 8.98 | 9.10 | 8.93 | 9.07 | 9.07 | 0.78% | 157,411 |
| Apr 28, 2025 | 8.88 | 9.03 | 8.88 | 9.00 | 9.00 | 1.69% | 245,712 |
| Apr 25, 2025 | 8.97 | 8.97 | 8.81 | 8.85 | 8.85 | -1.23% | 241,861 |
| Apr 24, 2025 | 8.92 | 8.97 | 8.88 | 8.96 | 8.96 | -0.55% | 165,798 |
| Apr 23, 2025 | 9.02 | 9.05 | 8.96 | 9.01 | 9.01 | -0.22% | 401,419 |
| Apr 22, 2025 | 8.90 | 9.04 | 8.84 | 9.03 | 9.03 | 3.20% | 375,686 |
| Apr 21, 2025 | 8.74 | 8.99 | 8.73 | 8.75 | 8.75 | 1.98% | 581,456 |
| Apr 17, 2025 | 8.61 | 8.62 | 8.56 | 8.58 | 8.58 | -0.12% | 150,706 |
| Apr 16, 2025 | 8.48 | 8.61 | 8.48 | 8.59 | 8.59 | 1.06% | 107,923 |
| Apr 15, 2025 | 8.36 | 8.50 | 8.35 | 8.50 | 8.50 | 2.78% | 198,150 |
| Apr 14, 2025 | 8.19 | 8.27 | 8.14 | 8.27 | 8.27 | 1.35% | 196,715 |
| Apr 11, 2025 | 7.89 | 8.17 | 7.89 | 8.16 | 8.16 | 4.62% | 172,369 |
| Apr 10, 2025 | 7.69 | 7.88 | 7.68 | 7.80 | 7.80 | -0.76% | 402,605 |
| Apr 9, 2025 | 7.41 | 7.90 | 7.41 | 7.86 | 7.86 | 5.65% | 294,327 |
| Apr 8, 2025 | 7.70 | 7.71 | 7.40 | 7.44 | 7.44 | -1.98% | 225,540 |
| Apr 7, 2025 | 7.27 | 7.75 | 7.21 | 7.59 | 7.59 | 4.83% | 403,128 |
| Apr 4, 2025 | 7.48 | 7.48 | 7.24 | 7.24 | 7.24 | -1.90% | 234,655 |
| Apr 3, 2025 | 7.25 | 7.39 | 7.25 | 7.38 | 7.38 | 0.96% | 157,961 |
| Apr 2, 2025 | 7.27 | 7.33 | 7.27 | 7.31 | 7.31 | -0.14% | 84,522 |
| Apr 1, 2025 | 7.19 | 7.38 | 7.19 | 7.32 | 7.32 | -1.21% | 189,140 |
| Mar 31, 2025 | 7.37 | 7.45 | 7.29 | 7.41 | 7.41 | -0.80% | 380,880 |
| Mar 28, 2025 | 7.56 | 7.56 | 7.45 | 7.47 | 7.47 | -1.84% | 103,442 |
| Mar 27, 2025 | 7.61 | 7.63 | 7.59 | 7.61 | 7.61 | -0.39% | 55,412 |
| Mar 26, 2025 | 7.72 | 7.73 | 7.64 | 7.64 | 7.64 | -1.04% | 101,451 |
| Mar 25, 2025 | 7.72 | 7.73 | 7.67 | 7.72 | 7.72 | 1.31% | 176,649 |
| Mar 24, 2025 | 7.55 | 7.63 | 7.55 | 7.62 | 7.62 | 1.46% | 130,942 |
| Mar 21, 2025 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | -0.27% | 133,437 |
| Mar 20, 2025 | 7.48 | 7.53 | 7.46 | 7.53 | 7.53 | - | 144,647 |