Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
12.96
-0.30 (-2.30%)
Sep 30, 2025, 1:04 PM EDT - Market open
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.94 | 13.00 | 12.94 | 12.96 | - | -2.26% | 159,273 |
| Sep 29, 2025 | 13.28 | 13.30 | 13.20 | 13.26 | 13.26 | 2.08% | 243,000 |
| Sep 26, 2025 | 13.00 | 13.05 | 12.93 | 12.99 | 12.99 | 0.39% | 223,913 |
| Sep 25, 2025 | 12.91 | 12.96 | 12.83 | 12.94 | 12.94 | -2.85% | 572,240 |
| Sep 24, 2025 | 13.37 | 13.37 | 13.19 | 13.32 | 13.32 | -0.89% | 1,210,968 |
| Sep 23, 2025 | 13.34 | 13.47 | 13.32 | 13.44 | 13.44 | 1.51% | 376,452 |
| Sep 22, 2025 | 12.93 | 13.25 | 12.92 | 13.24 | 13.24 | 0.99% | 532,085 |
| Sep 19, 2025 | 12.88 | 13.23 | 12.80 | 13.11 | 13.11 | -0.76% | 1,581,545 |
| Sep 18, 2025 | 13.26 | 13.35 | 13.16 | 13.21 | 13.21 | -2.00% | 271,213 |
| Sep 17, 2025 | 13.46 | 13.55 | 13.43 | 13.48 | 13.48 | 0.22% | 236,624 |
| Sep 16, 2025 | 13.44 | 13.54 | 13.37 | 13.45 | 13.45 | -0.22% | 258,875 |
| Sep 15, 2025 | 13.47 | 13.49 | 13.35 | 13.48 | 13.48 | 0.52% | 299,448 |
| Sep 12, 2025 | 13.38 | 13.41 | 13.32 | 13.41 | 13.41 | -2.33% | 318,053 |
| Sep 11, 2025 | 13.67 | 13.76 | 13.64 | 13.73 | 13.73 | -2.56% | 241,241 |
| Sep 10, 2025 | 13.91 | 14.13 | 13.91 | 14.09 | 14.09 | 1.88% | 447,985 |
| Sep 9, 2025 | 13.70 | 13.86 | 13.69 | 13.83 | 13.83 | 1.39% | 177,023 |
| Sep 8, 2025 | 13.59 | 13.71 | 13.57 | 13.64 | 13.64 | 2.02% | 215,851 |
| Sep 5, 2025 | 13.48 | 13.49 | 13.32 | 13.37 | 13.37 | -1.18% | 476,102 |
| Sep 4, 2025 | 13.50 | 13.59 | 13.48 | 13.53 | 13.53 | 0.97% | 128,567 |
| Sep 3, 2025 | 13.33 | 13.45 | 13.32 | 13.40 | 13.40 | 0.53% | 159,361 |
| Sep 2, 2025 | 13.12 | 13.35 | 13.07 | 13.33 | 13.33 | 0.91% | 337,822 |
| Aug 29, 2025 | 13.14 | 13.22 | 13.06 | 13.21 | 13.21 | -2.08% | 259,753 |
| Aug 28, 2025 | 13.40 | 13.53 | 13.40 | 13.49 | 13.49 | 0.75% | 142,662 |
| Aug 27, 2025 | 13.32 | 13.41 | 13.29 | 13.39 | 13.39 | 0.15% | 165,184 |
| Aug 26, 2025 | 13.46 | 13.53 | 13.32 | 13.37 | 13.37 | -3.05% | 249,154 |
| Aug 25, 2025 | 13.93 | 13.93 | 13.77 | 13.79 | 13.79 | -2.96% | 492,540 |
| Aug 22, 2025 | 13.95 | 14.33 | 13.93 | 14.21 | 14.21 | 2.53% | 307,949 |
| Aug 21, 2025 | 13.88 | 13.91 | 13.73 | 13.86 | 13.86 | 1.69% | 387,217 |
| Aug 20, 2025 | 13.59 | 13.64 | 13.43 | 13.63 | 13.63 | 1.87% | 600,742 |
| Aug 19, 2025 | 13.43 | 13.43 | 13.25 | 13.38 | 13.38 | -3.88% | 985,304 |
| Aug 18, 2025 | 14.01 | 14.38 | 13.87 | 13.92 | 13.92 | 0.22% | 978,855 |
| Aug 15, 2025 | 13.84 | 13.92 | 13.81 | 13.89 | 13.89 | 1.02% | 406,365 |
| Aug 14, 2025 | 13.93 | 13.96 | 13.75 | 13.75 | 13.75 | -3.10% | 320,533 |
| Aug 13, 2025 | 14.20 | 14.32 | 14.17 | 14.19 | 14.19 | 0.78% | 349,747 |
| Aug 12, 2025 | 13.68 | 14.08 | 13.50 | 14.08 | 14.08 | 1.15% | 324,484 |
| Aug 11, 2025 | 13.79 | 13.94 | 13.73 | 13.92 | 13.92 | 1.02% | 765,481 |
| Aug 8, 2025 | 14.01 | 14.17 | 13.71 | 13.78 | 13.78 | -6.83% | 1,736,197 |
| Aug 7, 2025 | 15.14 | 15.19 | 14.61 | 14.79 | 14.79 | -0.20% | 2,118,625 |
| Aug 6, 2025 | 14.74 | 14.87 | 14.74 | 14.82 | 14.82 | 7.24% | 598,193 |
| Aug 5, 2025 | 13.79 | 13.88 | 13.75 | 13.82 | 13.82 | 2.37% | 211,633 |
| Aug 4, 2025 | 13.35 | 13.56 | 13.35 | 13.50 | 13.50 | 2.82% | 223,797 |
| Aug 1, 2025 | 13.04 | 13.22 | 13.03 | 13.13 | 13.13 | -4.44% | 302,751 |
| Jul 31, 2025 | 13.80 | 13.80 | 13.51 | 13.74 | 13.74 | -1.08% | 307,046 |
| Jul 30, 2025 | 13.99 | 14.09 | 13.80 | 13.89 | 13.89 | -3.07% | 509,422 |
| Jul 29, 2025 | 14.21 | 14.47 | 14.21 | 14.33 | 14.33 | 1.06% | 1,240,388 |
| Jul 28, 2025 | 14.27 | 14.32 | 14.10 | 14.18 | 14.18 | 2.01% | 482,894 |
| Jul 25, 2025 | 14.00 | 14.00 | 13.84 | 13.90 | 13.90 | 0.36% | 206,471 |
| Jul 24, 2025 | 13.91 | 13.91 | 13.78 | 13.85 | 13.85 | -0.93% | 325,561 |
| Jul 23, 2025 | 13.80 | 13.98 | 13.77 | 13.98 | 13.98 | 2.49% | 680,612 |
| Jul 22, 2025 | 13.61 | 13.65 | 13.50 | 13.64 | 13.64 | 0.81% | 347,623 |