Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
7.67
0.00 (0.00%)
At close: Mar 11, 2025, 4:00 PM
7.62
-0.05 (-0.65%)
Pre-market: Mar 12, 2025, 4:00 AM EST
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.67 | 7.76 | 7.58 | 7.67 | 7.67 | - | 150,433 |
| Mar 10, 2025 | 7.67 | 7.76 | 7.65 | 7.67 | 7.67 | -0.39% | 133,984 |
| Mar 7, 2025 | 7.63 | 7.71 | 7.58 | 7.70 | 7.70 | 0.65% | 140,095 |
| Mar 6, 2025 | 7.58 | 7.70 | 7.58 | 7.65 | 7.65 | -0.13% | 278,426 |
| Mar 5, 2025 | 7.49 | 7.69 | 7.49 | 7.66 | 7.66 | 4.79% | 192,518 |
| Mar 4, 2025 | 7.28 | 7.34 | 7.25 | 7.31 | 7.31 | 0.97% | 144,343 |
| Mar 3, 2025 | 7.25 | 7.38 | 7.08 | 7.24 | 7.24 | -0.82% | 249,039 |
| Feb 28, 2025 | 7.39 | 7.50 | 7.23 | 7.30 | 7.30 | -8.52% | 389,911 |
| Feb 27, 2025 | 8.15 | 8.16 | 7.98 | 7.98 | 7.98 | -2.44% | 134,945 |
| Feb 26, 2025 | 8.21 | 8.25 | 8.14 | 8.18 | 8.18 | 1.36% | 246,243 |
| Feb 25, 2025 | 8.17 | 8.19 | 8.00 | 8.07 | 8.07 | 3.73% | 279,629 |
| Feb 24, 2025 | 7.70 | 7.78 | 7.69 | 7.78 | 7.78 | 2.10% | 239,041 |
| Feb 21, 2025 | 7.69 | 7.69 | 7.60 | 7.62 | 7.62 | -0.91% | 118,809 |
| Feb 20, 2025 | 7.57 | 7.70 | 7.57 | 7.69 | 7.69 | 3.50% | 116,005 |
| Feb 19, 2025 | 7.40 | 7.44 | 7.40 | 7.43 | 7.43 | -0.27% | 77,346 |
| Feb 18, 2025 | 7.40 | 7.48 | 7.36 | 7.45 | 7.45 | 1.22% | 236,813 |
| Feb 14, 2025 | 7.30 | 7.40 | 7.30 | 7.36 | 7.36 | 1.80% | 318,098 |
| Feb 13, 2025 | 7.13 | 7.23 | 7.13 | 7.23 | 7.23 | 1.54% | 105,799 |
| Feb 12, 2025 | 7.06 | 7.14 | 7.04 | 7.12 | 7.12 | 0.28% | 96,871 |
| Feb 11, 2025 | 7.14 | 7.14 | 7.08 | 7.10 | 7.10 | -0.98% | 102,052 |
| Feb 10, 2025 | 7.15 | 7.18 | 7.15 | 7.17 | 7.17 | 0.42% | 94,466 |
| Feb 7, 2025 | 7.29 | 7.29 | 7.12 | 7.14 | 7.14 | -2.33% | 116,793 |
| Feb 6, 2025 | 7.35 | 7.42 | 7.30 | 7.31 | 7.31 | -0.14% | 127,499 |
| Feb 5, 2025 | 7.30 | 7.36 | 7.29 | 7.32 | 7.32 | 1.95% | 227,812 |
| Feb 4, 2025 | 7.14 | 7.20 | 7.10 | 7.18 | 7.18 | 0.42% | 94,914 |
| Feb 3, 2025 | 7.05 | 7.19 | 7.03 | 7.15 | 7.15 | -1.38% | 138,957 |
| Jan 31, 2025 | 7.36 | 7.36 | 7.23 | 7.25 | 7.25 | -1.36% | 161,664 |
| Jan 30, 2025 | 7.38 | 7.40 | 7.31 | 7.35 | 7.35 | 1.10% | 182,937 |
| Jan 29, 2025 | 7.22 | 7.30 | 7.20 | 7.27 | 7.27 | 1.25% | 129,954 |
| Jan 28, 2025 | 7.28 | 7.28 | 7.16 | 7.18 | 7.18 | -1.37% | 140,190 |
| Jan 27, 2025 | 7.28 | 7.30 | 7.17 | 7.28 | 7.28 | -0.82% | 218,938 |
| Jan 24, 2025 | 7.27 | 7.38 | 7.27 | 7.34 | 7.34 | 1.10% | 174,972 |
| Jan 23, 2025 | 7.26 | 7.28 | 7.18 | 7.26 | 7.26 | -0.82% | 90,039 |
| Jan 22, 2025 | 7.39 | 7.39 | 7.30 | 7.32 | 7.32 | -1.35% | 138,939 |
| Jan 21, 2025 | 7.31 | 7.42 | 7.31 | 7.42 | 7.42 | 3.63% | 196,534 |
| Jan 17, 2025 | 7.10 | 7.20 | 7.10 | 7.16 | 7.16 | 2.29% | 147,234 |
| Jan 16, 2025 | 7.02 | 7.05 | 6.98 | 7.00 | 7.00 | -1.41% | 181,383 |
| Jan 15, 2025 | 7.02 | 7.16 | 6.98 | 7.10 | 7.10 | 2.90% | 305,853 |
| Jan 14, 2025 | 6.90 | 6.98 | 6.89 | 6.90 | 6.90 | 0.44% | 132,607 |
| Jan 13, 2025 | 6.87 | 6.94 | 6.82 | 6.87 | 6.87 | - | 184,178 |
| Jan 10, 2025 | 6.95 | 6.96 | 6.87 | 6.87 | 6.87 | -2.00% | 189,565 |
| Jan 8, 2025 | 7.04 | 7.05 | 6.99 | 7.01 | 7.01 | -0.57% | 261,004 |
| Jan 7, 2025 | 7.04 | 7.09 | 7.01 | 7.05 | 7.05 | 2.77% | 223,217 |
| Jan 6, 2025 | 6.89 | 6.91 | 6.86 | 6.86 | 6.86 | - | 205,778 |
| Jan 3, 2025 | 6.80 | 6.92 | 6.79 | 6.86 | 6.86 | 2.69% | 235,276 |
| Jan 2, 2025 | 6.85 | 6.86 | 6.68 | 6.68 | 6.68 | -2.91% | 321,656 |
| Dec 31, 2024 | 6.87 | 6.91 | 6.85 | 6.88 | 6.88 | 1.03% | 245,373 |
| Dec 30, 2024 | 6.96 | 6.96 | 6.81 | 6.81 | 6.81 | -1.87% | 197,898 |
| Dec 27, 2024 | 6.89 | 6.99 | 6.83 | 6.94 | 6.94 | -1.00% | 413,190 |
| Dec 26, 2024 | 7.09 | 7.09 | 7.00 | 7.01 | 7.01 | -1.82% | 386,850 |