Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
13.16
-0.06 (-0.45%)
At close: May 29, 2026, 4:00 PM EDT
13.10
-0.06 (-0.46%)
After-hours: May 29, 2026, 7:10 PM EDT
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 13.07 | 13.13 | 12.79 | 12.90 | 12.90 | -0.77% | 2,416,686 |
| May 15, 2026 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | -2.62% | 1,425,504 |
| May 14, 2026 | 13.40 | 13.57 | 13.10 | 13.35 | 13.35 | -3.12% | 2,269,408 |
| May 13, 2026 | 13.78 | 13.95 | 13.64 | 13.78 | 13.78 | -1.43% | 1,064,427 |
| May 12, 2026 | 13.88 | 14.04 | 13.80 | 13.98 | 13.98 | -5.28% | 1,255,115 |
| May 11, 2026 | 14.79 | 14.83 | 14.63 | 14.76 | 14.76 | -4.53% | 675,180 |
| May 8, 2026 | 15.18 | 15.48 | 15.18 | 15.46 | 15.46 | 2.25% | 396,054 |
| May 7, 2026 | 15.49 | 15.69 | 15.08 | 15.12 | 15.12 | -3.39% | 626,986 |
| May 6, 2026 | 15.78 | 15.87 | 15.42 | 15.65 | 15.65 | 0.71% | 654,674 |
| May 5, 2026 | 15.16 | 15.60 | 15.16 | 15.54 | 15.54 | 3.05% | 415,316 |
| May 4, 2026 | 15.24 | 15.33 | 15.00 | 15.08 | 15.08 | -0.33% | 379,128 |
| May 1, 2026 | 15.21 | 15.42 | 15.11 | 15.13 | 15.13 | -1.05% | 348,980 |
| Apr 30, 2026 | 14.77 | 15.31 | 14.76 | 15.29 | 15.29 | 4.01% | 417,895 |
| Apr 29, 2026 | 15.05 | 15.05 | 14.69 | 14.70 | 14.70 | -1.74% | 354,270 |
| Apr 28, 2026 | 15.01 | 15.08 | 14.84 | 14.96 | 14.96 | -3.17% | 480,244 |
| Apr 27, 2026 | 15.64 | 15.65 | 15.35 | 15.45 | 15.45 | -1.15% | 666,584 |
| Apr 24, 2026 | 15.60 | 15.69 | 15.50 | 15.63 | 15.63 | 1.43% | 612,512 |
| Apr 23, 2026 | 15.36 | 15.64 | 15.28 | 15.41 | 15.41 | 0.85% | 633,421 |
| Apr 22, 2026 | 15.43 | 15.57 | 15.21 | 15.28 | 15.28 | 1.46% | 631,465 |
| Apr 21, 2026 | 15.47 | 15.51 | 15.03 | 15.06 | 15.06 | -2.33% | 629,468 |
| Apr 20, 2026 | 15.59 | 15.69 | 15.42 | 15.42 | 15.42 | -2.34% | 515,334 |
| Apr 17, 2026 | 15.72 | 16.19 | 15.72 | 15.79 | 15.79 | 3.47% | 937,616 |
| Apr 16, 2026 | 15.50 | 15.56 | 15.24 | 15.26 | 15.26 | 2.21% | 574,804 |
| Apr 15, 2026 | 15.13 | 15.24 | 14.92 | 14.93 | 14.93 | -2.61% | 659,501 |
| Apr 14, 2026 | 15.30 | 15.43 | 15.16 | 15.33 | 15.33 | 5.00% | 651,040 |
| Apr 13, 2026 | 14.35 | 14.63 | 14.26 | 14.60 | 14.60 | -1.35% | 431,609 |
| Apr 10, 2026 | 14.82 | 15.04 | 14.75 | 14.80 | 14.80 | -0.74% | 474,093 |
| Apr 9, 2026 | 14.59 | 15.04 | 14.55 | 14.91 | 14.91 | -0.07% | 604,111 |
| Apr 8, 2026 | 14.78 | 15.08 | 14.66 | 14.92 | 14.92 | 9.87% | 1,187,864 |
| Apr 7, 2026 | 13.50 | 13.59 | 13.21 | 13.58 | 13.58 | -1.45% | 943,118 |
| Apr 6, 2026 | 13.97 | 13.97 | 13.68 | 13.78 | 13.78 | -2.55% | 964,632 |
| Apr 2, 2026 | 13.68 | 14.17 | 13.58 | 14.14 | 14.14 | -2.68% | 834,116 |
| Apr 1, 2026 | 14.49 | 14.65 | 14.40 | 14.53 | 14.53 | 1.96% | 695,362 |
| Mar 31, 2026 | 13.82 | 14.27 | 13.63 | 14.25 | 14.25 | 4.63% | 979,231 |
| Mar 30, 2026 | 14.04 | 14.15 | 13.56 | 13.62 | 13.62 | -8.41% | 1,224,124 |
| Mar 27, 2026 | 14.65 | 15.08 | 14.55 | 14.87 | 14.87 | -1.26% | 1,076,641 |
| Mar 26, 2026 | 15.33 | 15.47 | 15.04 | 15.06 | 15.06 | -3.95% | 528,000 |
| Mar 25, 2026 | 15.93 | 15.95 | 15.63 | 15.68 | 15.68 | -1.32% | 613,864 |
| Mar 24, 2026 | 15.73 | 16.01 | 15.65 | 15.89 | 15.89 | -1.55% | 611,724 |
| Mar 23, 2026 | 15.93 | 16.27 | 15.85 | 16.14 | 16.14 | 0.94% | 704,508 |
| Mar 20, 2026 | 16.34 | 16.36 | 15.86 | 15.99 | 15.99 | -2.26% | 524,587 |
| Mar 19, 2026 | 15.86 | 16.36 | 15.50 | 16.36 | 16.36 | -0.24% | 697,046 |