Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
17.52
-2.14 (-10.89%)
Mar 3, 2026, 11:46 AM EST - Market open
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.25 | 17.36 | 16.92 | 17.26 | - | -12.21% | 383,535 |
| Mar 2, 2026 | 18.97 | 19.77 | 18.84 | 19.66 | 19.66 | 0.82% | 892,170 |
| Feb 27, 2026 | 20.63 | 20.80 | 19.42 | 19.50 | 19.50 | -12.52% | 1,284,092 |
| Feb 26, 2026 | 22.30 | 22.68 | 22.10 | 22.29 | 22.29 | -2.66% | 725,695 |
| Feb 25, 2026 | 22.80 | 23.09 | 22.72 | 22.90 | 22.90 | 2.83% | 564,587 |
| Feb 24, 2026 | 21.92 | 22.28 | 21.74 | 22.27 | 22.27 | 1.69% | 528,545 |
| Feb 23, 2026 | 22.13 | 22.23 | 21.74 | 21.90 | 21.90 | -2.45% | 464,100 |
| Feb 20, 2026 | 21.83 | 22.51 | 21.82 | 22.45 | 22.45 | 3.17% | 530,187 |
| Feb 19, 2026 | 21.61 | 21.90 | 21.59 | 21.76 | 21.76 | 1.30% | 367,163 |
| Feb 18, 2026 | 21.84 | 22.28 | 21.38 | 21.48 | 21.48 | -1.69% | 830,484 |
| Feb 17, 2026 | 21.31 | 21.93 | 21.20 | 21.85 | 21.85 | 1.53% | 636,362 |
| Feb 13, 2026 | 20.99 | 21.60 | 20.80 | 21.52 | 21.52 | 1.13% | 318,318 |
| Feb 12, 2026 | 21.35 | 21.87 | 21.16 | 21.28 | 21.28 | -0.61% | 547,033 |
| Feb 11, 2026 | 21.31 | 21.42 | 20.99 | 21.41 | 21.41 | 2.44% | 409,232 |
| Feb 10, 2026 | 21.14 | 21.29 | 20.68 | 20.90 | 20.90 | -3.82% | 504,760 |
| Feb 9, 2026 | 21.55 | 21.73 | 21.28 | 21.73 | 21.73 | 0.79% | 388,064 |
| Feb 6, 2026 | 21.21 | 21.70 | 21.12 | 21.56 | 21.56 | 2.28% | 459,992 |
| Feb 5, 2026 | 20.75 | 21.18 | 20.75 | 21.08 | 21.08 | 1.64% | 400,259 |
| Feb 4, 2026 | 21.60 | 21.96 | 20.51 | 20.74 | 20.74 | 0.73% | 736,396 |
| Feb 3, 2026 | 20.62 | 20.88 | 20.48 | 20.59 | 20.59 | 2.95% | 531,073 |
| Feb 2, 2026 | 20.09 | 20.14 | 19.83 | 20.00 | 20.00 | -1.04% | 458,411 |
| Jan 30, 2026 | 20.45 | 20.62 | 20.10 | 20.21 | 20.21 | -5.52% | 642,525 |
| Jan 29, 2026 | 21.66 | 21.89 | 21.11 | 21.39 | 21.39 | -1.29% | 608,969 |
| Jan 28, 2026 | 21.03 | 21.86 | 20.90 | 21.67 | 21.67 | 0.93% | 1,354,648 |
| Jan 27, 2026 | 21.15 | 21.50 | 21.03 | 21.47 | 21.47 | 2.38% | 421,283 |
| Jan 26, 2026 | 21.40 | 21.40 | 20.91 | 20.97 | 20.97 | -2.92% | 654,911 |
| Jan 23, 2026 | 21.05 | 21.61 | 20.76 | 21.60 | 21.60 | -4.13% | 841,792 |
| Jan 22, 2026 | 22.84 | 22.92 | 22.47 | 22.53 | 22.53 | -3.14% | 792,158 |
| Jan 21, 2026 | 22.83 | 23.41 | 22.80 | 23.26 | 23.26 | 8.44% | 1,606,901 |
| Jan 20, 2026 | 21.45 | 21.88 | 21.09 | 21.45 | 21.45 | 14.46% | 993,637 |
| Jan 16, 2026 | 18.74 | 18.81 | 18.58 | 18.74 | 18.74 | 0.75% | 410,445 |
| Jan 15, 2026 | 18.59 | 18.73 | 18.56 | 18.60 | 18.60 | 0.11% | 378,335 |
| Jan 14, 2026 | 18.51 | 18.61 | 18.35 | 18.58 | 18.58 | -2.88% | 447,348 |
| Jan 13, 2026 | 18.80 | 19.32 | 18.79 | 19.13 | 19.13 | 7.84% | 661,475 |
| Jan 12, 2026 | 17.53 | 17.93 | 17.50 | 17.74 | 17.74 | 2.13% | 391,124 |
| Jan 9, 2026 | 17.09 | 17.46 | 17.00 | 17.37 | 17.37 | 1.40% | 568,880 |
| Jan 8, 2026 | 17.20 | 17.30 | 17.05 | 17.13 | 17.13 | -0.98% | 441,132 |
| Jan 7, 2026 | 17.41 | 17.50 | 16.96 | 17.30 | 17.30 | -3.35% | 1,047,116 |
| Jan 6, 2026 | 17.80 | 18.11 | 17.57 | 17.90 | 17.90 | 1.24% | 851,508 |
| Jan 5, 2026 | 17.33 | 17.74 | 17.25 | 17.68 | 17.68 | 6.12% | 517,626 |
| Jan 2, 2026 | 16.36 | 16.72 | 16.19 | 16.66 | 16.66 | 0.97% | 713,021 |
| Dec 31, 2025 | 16.72 | 16.72 | 16.44 | 16.50 | 16.50 | -1.20% | 250,973 |
| Dec 30, 2025 | 16.68 | 16.70 | 16.54 | 16.70 | 16.70 | -0.42% | 530,694 |
| Dec 29, 2025 | 16.60 | 16.86 | 16.60 | 16.77 | 16.77 | -1.87% | 802,414 |
| Dec 26, 2025 | 16.92 | 17.10 | 16.82 | 17.09 | 17.09 | 1.36% | 152,912 |
| Dec 24, 2025 | 16.70 | 16.86 | 16.70 | 16.86 | 16.86 | 0.72% | 93,138 |
| Dec 23, 2025 | 16.35 | 16.74 | 16.35 | 16.74 | 16.74 | 0.72% | 326,900 |
| Dec 22, 2025 | 16.62 | 16.68 | 16.37 | 16.62 | 16.62 | -1.71% | 296,031 |
| Dec 19, 2025 | 16.77 | 17.00 | 16.77 | 16.91 | 16.91 | 2.24% | 381,246 |
| Dec 18, 2025 | 16.58 | 16.59 | 16.47 | 16.54 | 16.54 | -3.10% | 602,749 |