Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
12.11
+0.73 (6.41%)
Jul 30, 2026, 4:00 PM EDT - Market closed
Korea Electric Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 11.67 | 12.12 | 11.61 | 12.11 | 12.11 | 6.41% | 903,255 |
| Jul 29, 2026 | 11.50 | 11.63 | 11.33 | 11.38 | 11.38 | -2.23% | 1,100,517 |
| Jul 28, 2026 | 11.65 | 11.78 | 11.53 | 11.64 | 11.64 | -4.67% | 1,273,917 |
| Jul 27, 2026 | 12.26 | 12.27 | 12.13 | 12.21 | 12.21 | 1.24% | 828,208 |
| Jul 24, 2026 | 12.23 | 12.32 | 12.06 | 12.06 | 12.06 | -0.08% | 810,688 |
| Jul 23, 2026 | 12.09 | 12.23 | 11.93 | 12.07 | 12.07 | 1.68% | 1,046,361 |
| Jul 22, 2026 | 11.71 | 11.90 | 11.58 | 11.87 | 11.87 | 1.19% | 1,607,365 |
| Jul 21, 2026 | 11.50 | 11.76 | 11.48 | 11.73 | 11.73 | 3.62% | 1,142,050 |
| Jul 20, 2026 | 11.32 | 11.40 | 11.28 | 11.32 | 11.32 | -0.44% | 883,602 |
| Jul 17, 2026 | 11.28 | 11.50 | 11.25 | 11.37 | 11.37 | -1.04% | 1,337,836 |
| Jul 16, 2026 | 11.47 | 11.60 | 11.46 | 11.49 | 11.49 | 0.26% | 1,077,941 |
| Jul 15, 2026 | 11.58 | 11.58 | 11.38 | 11.46 | 11.46 | -0.69% | 1,511,028 |
| Jul 14, 2026 | 11.70 | 11.70 | 11.43 | 11.54 | 11.54 | -1.20% | 2,523,262 |
| Jul 13, 2026 | 11.74 | 11.90 | 11.67 | 11.68 | 11.68 | -5.73% | 1,319,685 |
| Jul 10, 2026 | 12.28 | 12.50 | 12.21 | 12.39 | 12.39 | 3.68% | 986,140 |
| Jul 9, 2026 | 11.90 | 12.00 | 11.85 | 11.95 | 11.95 | -2.53% | 1,200,410 |
| Jul 8, 2026 | 12.08 | 12.33 | 12.05 | 12.26 | 12.26 | -1.92% | 1,683,378 |
| Jul 7, 2026 | 12.58 | 12.69 | 12.37 | 12.50 | 12.50 | -1.88% | 793,067 |
| Jul 6, 2026 | 12.77 | 12.85 | 12.65 | 12.74 | 12.74 | 1.92% | 717,913 |
| Jul 2, 2026 | 12.45 | 12.62 | 12.37 | 12.50 | 12.50 | 3.99% | 1,021,356 |
| Jul 1, 2026 | 12.10 | 12.15 | 11.99 | 12.02 | 12.02 | -0.66% | 991,628 |
| Jun 30, 2026 | 12.10 | 12.13 | 11.90 | 12.10 | 12.10 | -2.26% | 890,341 |
| Jun 29, 2026 | 12.36 | 12.44 | 12.18 | 12.38 | 12.38 | 3.25% | 768,257 |
| Jun 26, 2026 | 12.11 | 12.11 | 11.91 | 11.99 | 11.99 | -3.77% | 1,460,518 |
| Jun 25, 2026 | 12.66 | 12.74 | 12.41 | 12.46 | 12.46 | 2.55% | 1,178,316 |
| Jun 24, 2026 | 11.99 | 12.20 | 11.99 | 12.15 | 12.15 | 1.17% | 1,239,628 |
| Jun 23, 2026 | 11.95 | 12.12 | 11.78 | 12.01 | 12.01 | -5.13% | 1,878,296 |
| Jun 22, 2026 | 12.70 | 12.80 | 12.57 | 12.66 | 12.66 | -2.62% | 983,748 |
| Jun 18, 2026 | 13.10 | 13.11 | 12.96 | 13.00 | 13.00 | -1.44% | 840,549 |
| Jun 17, 2026 | 13.37 | 13.52 | 13.16 | 13.19 | 13.19 | -0.30% | 969,023 |
| Jun 16, 2026 | 13.45 | 13.49 | 13.14 | 13.23 | 13.23 | -2.72% | 975,496 |
| Jun 15, 2026 | 13.82 | 13.91 | 13.60 | 13.60 | 13.60 | 6.58% | 1,399,197 |
| Jun 12, 2026 | 12.51 | 12.82 | 12.46 | 12.76 | 12.76 | 4.33% | 866,022 |
| Jun 11, 2026 | 11.96 | 12.31 | 11.83 | 12.23 | 12.23 | 2.77% | 1,465,334 |
| Jun 10, 2026 | 12.06 | 12.19 | 11.89 | 11.90 | 11.90 | -2.30% | 1,143,540 |
| Jun 9, 2026 | 12.23 | 12.33 | 11.91 | 12.18 | 12.18 | 0.91% | 2,106,080 |
| Jun 8, 2026 | 12.02 | 12.13 | 11.88 | 12.07 | 12.07 | -2.58% | 2,042,425 |
| Jun 5, 2026 | 12.46 | 12.51 | 12.23 | 12.39 | 12.39 | -3.95% | 1,698,868 |
| Jun 4, 2026 | 12.78 | 12.97 | 12.67 | 12.90 | 12.90 | 0.23% | 927,027 |
| Jun 3, 2026 | 12.75 | 13.06 | 12.75 | 12.87 | 12.87 | - | 993,609 |
| Jun 2, 2026 | 12.62 | 12.92 | 12.55 | 12.87 | 12.87 | -0.16% | 1,205,728 |
| Jun 1, 2026 | 12.96 | 13.00 | 12.77 | 12.89 | 12.89 | -2.05% | 990,628 |
| May 29, 2026 | 13.20 | 13.23 | 13.06 | 13.16 | 13.16 | -0.45% | 832,863 |
| May 28, 2026 | 13.13 | 13.31 | 13.02 | 13.22 | 13.22 | -0.15% | 854,879 |
| May 27, 2026 | 13.32 | 13.35 | 13.13 | 13.24 | 13.24 | -3.07% | 738,313 |
| May 26, 2026 | 13.45 | 13.73 | 13.45 | 13.66 | 13.66 | 4.35% | 850,065 |
| May 22, 2026 | 13.09 | 13.23 | 13.09 | 13.09 | 13.09 | -0.98% | 518,368 |
| May 21, 2026 | 13.06 | 13.33 | 13.05 | 13.22 | 13.22 | 3.52% | 805,149 |
| May 20, 2026 | 12.42 | 12.80 | 12.34 | 12.77 | 12.77 | -2.67% | 1,640,293 |
| May 19, 2026 | 12.84 | 13.36 | 12.70 | 13.12 | 13.12 | 1.71% | 1,724,376 |