Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
8.31
+0.02 (0.24%)
Nov 4, 2024, 4:00 PM EST - Market closed

Korea Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.298.358.288.318.310.24%86,763
Nov 1, 20248.398.398.298.298.29-0.72%69,239
Oct 31, 20248.338.368.308.358.351.21%66,811
Oct 30, 20248.268.308.258.258.25-46,311
Oct 29, 20248.208.388.208.258.250.73%122,969
Oct 28, 20248.198.228.198.198.190.12%84,815
Oct 25, 20248.328.328.178.188.18-1.33%97,986
Oct 24, 20248.308.328.268.298.294.94%74,155
Oct 23, 20247.897.927.877.907.900.13%95,560
Oct 22, 20247.807.907.807.897.893.41%128,061
Oct 21, 20247.747.747.627.637.63-0.52%85,486
Oct 18, 20247.617.697.617.677.672.82%103,526
Oct 17, 20247.557.557.467.467.46-1.45%89,678
Oct 16, 20247.557.617.557.577.570.93%68,870
Oct 15, 20247.617.627.507.507.50-1.06%91,383
Oct 14, 20247.497.617.497.587.583.13%113,804
Oct 11, 20247.327.387.327.357.350.41%85,105
Oct 10, 20247.377.387.307.327.32-1.35%100,336
Oct 9, 20247.347.447.347.427.420.82%122,332
Oct 8, 20247.397.417.367.367.36-0.14%90,493
Oct 7, 20247.497.497.377.377.37-1.86%136,059
Oct 4, 20247.507.537.487.517.510.27%51,119
Oct 3, 20247.517.537.497.497.49-1.06%68,415
Oct 2, 20247.617.627.557.577.57-1.94%98,340
Oct 1, 20247.757.787.717.727.72-0.52%84,852
Sep 30, 20247.867.877.757.767.76-2.14%258,146
Sep 27, 20247.877.977.877.937.932.06%127,297
Sep 26, 20247.707.827.697.777.774.16%139,868
Sep 25, 20247.527.527.467.467.46-1.97%95,051
Sep 24, 20247.587.637.547.617.611.06%165,366
Sep 23, 20247.647.647.527.537.53-8.28%217,298
Sep 20, 20248.278.278.168.218.21-1.68%178,275
Sep 19, 20248.458.458.338.358.35-0.36%78,630
Sep 18, 20248.398.488.388.388.38-0.36%79,220
Sep 17, 20248.418.438.398.418.41-0.47%73,045
Sep 16, 20248.418.468.398.458.450.48%57,400
Sep 13, 20248.318.418.318.418.412.31%64,526
Sep 12, 20248.188.238.168.228.220.49%59,359
Sep 11, 20248.058.188.028.188.182.25%175,541
Sep 10, 20248.058.057.998.008.00-0.99%97,535
Sep 9, 20248.128.138.078.088.08-0.12%190,776
Sep 6, 20248.298.298.098.098.09-3.00%108,700
Sep 5, 20248.348.398.328.348.341.58%143,710
Sep 4, 20248.168.258.168.218.210.86%111,937
Sep 3, 20248.198.198.098.148.14-0.25%118,006
Aug 30, 20248.198.218.118.168.16-2.63%98,323
Aug 29, 20248.378.418.368.388.38-0.24%50,431
Aug 28, 20248.528.528.398.408.40-2.10%65,319
Aug 27, 20248.518.608.508.588.583.12%133,375
Aug 26, 20248.338.398.298.328.323.48%110,737
Aug 23, 20247.928.057.928.048.042.42%73,969
Aug 22, 20247.937.937.837.857.85-1.26%71,238
Aug 21, 20247.877.967.867.957.955.86%143,184
Aug 20, 20247.487.527.487.517.513.30%153,286
Aug 19, 20247.217.327.217.277.270.69%102,631
Aug 16, 20247.237.247.147.227.22-85,397
Aug 15, 20247.267.287.187.227.22-1.23%140,952
Aug 14, 20247.247.317.217.317.311.25%134,956
Aug 13, 20247.127.237.127.227.221.26%109,199
Aug 12, 20247.137.157.107.137.130.42%77,025
Aug 9, 20247.187.187.057.107.10-1.80%124,312
Aug 8, 20247.127.257.087.237.231.69%132,225
Aug 7, 20247.097.197.097.117.112.45%115,835
Aug 6, 20246.937.006.886.946.940.87%143,360
Aug 5, 20246.916.986.776.886.88-5.36%176,816
Aug 2, 20247.377.387.257.277.27-2.68%101,013
Aug 1, 20247.407.477.397.477.471.63%115,215
Jul 31, 20247.257.367.257.357.352.08%94,725
Jul 30, 20247.207.207.167.207.200.28%88,557
Jul 29, 20247.247.247.157.187.18-0.55%85,744
Jul 26, 20247.137.247.137.227.221.98%121,548
Jul 25, 20247.067.147.067.087.080.85%89,597
Jul 24, 20247.107.107.027.027.02-0.99%97,201
Jul 23, 20247.167.167.047.097.09-1.12%97,815
Jul 22, 20247.157.177.127.177.170.28%88,015
Jul 19, 20247.117.177.117.157.150.56%77,170
Jul 18, 20247.107.147.077.117.11-3.27%96,606
Jul 17, 20247.527.557.257.357.353.09%262,643
Jul 16, 20247.127.147.117.137.130.42%56,023
Jul 15, 20247.257.257.107.107.10-2.34%56,956
Jul 12, 20247.357.357.267.277.27-1.09%97,966
Jul 11, 20247.307.357.297.357.351.52%114,085
Jul 10, 20247.257.257.167.247.24-0.55%100,383
Jul 9, 20247.257.287.237.287.280.28%53,484
Jul 8, 20247.207.277.197.267.260.83%90,051
Jul 5, 20247.107.207.107.207.201.41%76,153
Jul 3, 20247.007.106.947.107.100.85%66,957
Jul 2, 20247.007.046.957.047.04-0.42%97,330
Jul 1, 20247.097.107.057.077.07-0.28%57,313
Jun 28, 20247.077.127.077.097.091.58%85,195
Jun 27, 20246.967.016.966.986.980.14%72,445
Jun 26, 20246.986.986.916.976.97-108,408
Jun 25, 20247.027.026.956.976.97-1.27%87,623
Jun 24, 20246.977.086.977.067.062.02%83,107
Jun 21, 20247.017.036.836.926.92-5.72%415,422
Jun 20, 20247.317.347.287.347.340.55%94,007
Jun 18, 20247.207.307.187.307.301.81%147,989
Jun 17, 20247.167.187.167.177.17-0.28%74,191
Jun 14, 20247.157.207.107.197.190.42%130,402
Jun 13, 20247.247.247.167.167.16-1.51%82,912