Korea Electric Power Corporation (KEP)
NYSE: KEP · Real-Time Price · USD
13.89
+0.14 (1.02%)
Aug 15, 2025, 4:00 PM - Market closed
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.84 | 13.92 | 13.81 | 13.89 | 13.89 | 1.02% | 406,363 |
| Aug 14, 2025 | 13.93 | 13.96 | 13.75 | 13.75 | 13.75 | -3.10% | 320,533 |
| Aug 13, 2025 | 14.20 | 14.32 | 14.17 | 14.19 | 14.19 | 0.78% | 349,747 |
| Aug 12, 2025 | 13.68 | 14.08 | 13.50 | 14.08 | 14.08 | 1.15% | 324,484 |
| Aug 11, 2025 | 13.79 | 13.94 | 13.73 | 13.92 | 13.92 | 1.02% | 765,481 |
| Aug 8, 2025 | 14.01 | 14.17 | 13.71 | 13.78 | 13.78 | -6.83% | 1,736,197 |
| Aug 7, 2025 | 15.14 | 15.19 | 14.61 | 14.79 | 14.79 | -0.20% | 2,118,625 |
| Aug 6, 2025 | 14.74 | 14.87 | 14.74 | 14.82 | 14.82 | 7.24% | 598,193 |
| Aug 5, 2025 | 13.79 | 13.88 | 13.75 | 13.82 | 13.82 | 2.37% | 211,633 |
| Aug 4, 2025 | 13.35 | 13.56 | 13.35 | 13.50 | 13.50 | 2.82% | 223,797 |
| Aug 1, 2025 | 13.04 | 13.22 | 13.03 | 13.13 | 13.13 | -4.44% | 302,751 |
| Jul 31, 2025 | 13.80 | 13.80 | 13.51 | 13.74 | 13.74 | -1.08% | 307,046 |
| Jul 30, 2025 | 13.99 | 14.09 | 13.80 | 13.89 | 13.89 | -3.07% | 509,422 |
| Jul 29, 2025 | 14.21 | 14.47 | 14.21 | 14.33 | 14.33 | 1.06% | 1,240,388 |
| Jul 28, 2025 | 14.27 | 14.32 | 14.10 | 14.18 | 14.18 | 2.01% | 482,894 |
| Jul 25, 2025 | 14.00 | 14.00 | 13.84 | 13.90 | 13.90 | 0.36% | 206,471 |
| Jul 24, 2025 | 13.91 | 13.91 | 13.78 | 13.85 | 13.85 | -0.93% | 325,561 |
| Jul 23, 2025 | 13.80 | 13.98 | 13.77 | 13.98 | 13.98 | 2.49% | 680,612 |
| Jul 22, 2025 | 13.61 | 13.65 | 13.50 | 13.64 | 13.64 | 0.81% | 347,623 |
| Jul 21, 2025 | 13.40 | 13.55 | 13.33 | 13.53 | 13.53 | 3.68% | 307,898 |
| Jul 18, 2025 | 13.22 | 13.25 | 13.03 | 13.05 | 13.05 | -2.10% | 510,408 |
| Jul 17, 2025 | 13.28 | 13.38 | 13.16 | 13.33 | 13.33 | -3.89% | 1,011,424 |
| Jul 16, 2025 | 13.32 | 13.95 | 13.21 | 13.87 | 13.87 | 4.36% | 1,888,178 |
| Jul 15, 2025 | 13.41 | 13.42 | 13.15 | 13.29 | 13.29 | -3.20% | 521,741 |
| Jul 14, 2025 | 13.47 | 13.79 | 13.43 | 13.73 | 13.73 | 1.55% | 417,703 |
| Jul 11, 2025 | 13.55 | 13.56 | 13.43 | 13.52 | 13.52 | -0.73% | 290,911 |
| Jul 10, 2025 | 13.59 | 13.63 | 13.48 | 13.62 | 13.62 | - | 252,914 |
| Jul 9, 2025 | 13.79 | 13.79 | 13.47 | 13.62 | 13.62 | -2.30% | 453,674 |
| Jul 8, 2025 | 13.97 | 14.12 | 13.89 | 13.94 | 13.94 | 3.49% | 549,972 |
| Jul 7, 2025 | 13.51 | 13.61 | 13.41 | 13.47 | 13.47 | 0.75% | 431,930 |
| Jul 3, 2025 | 13.11 | 13.39 | 13.11 | 13.37 | 13.37 | 1.06% | 356,287 |
| Jul 2, 2025 | 13.06 | 13.38 | 13.01 | 13.23 | 13.23 | -3.71% | 643,439 |
| Jul 1, 2025 | 13.97 | 13.97 | 13.63 | 13.74 | 13.74 | -3.51% | 607,644 |
| Jun 30, 2025 | 14.42 | 14.47 | 14.14 | 14.24 | 14.24 | 0.56% | 1,091,547 |
| Jun 27, 2025 | 14.38 | 14.47 | 13.93 | 14.16 | 14.16 | -3.21% | 1,596,695 |
| Jun 26, 2025 | 14.73 | 14.79 | 14.33 | 14.63 | 14.63 | 6.79% | 2,062,587 |
| Jun 25, 2025 | 13.83 | 13.95 | 13.67 | 13.70 | 13.70 | 8.64% | 1,891,688 |
| Jun 24, 2025 | 12.50 | 12.68 | 12.44 | 12.61 | 12.61 | 21.48% | 1,389,256 |
| Jun 23, 2025 | 10.27 | 10.38 | 10.22 | 10.38 | 10.38 | -3.17% | 931,462 |
| Jun 20, 2025 | 10.77 | 10.80 | 10.62 | 10.72 | 10.72 | 0.19% | 1,036,040 |
| Jun 18, 2025 | 10.66 | 10.84 | 10.59 | 10.70 | 10.70 | 1.04% | 846,208 |
| Jun 17, 2025 | 10.47 | 10.60 | 10.39 | 10.59 | 10.59 | 1.73% | 1,421,031 |
| Jun 16, 2025 | 10.29 | 10.50 | 10.22 | 10.41 | 10.41 | 1.86% | 613,402 |
| Jun 13, 2025 | 10.26 | 10.37 | 10.08 | 10.22 | 10.22 | -4.49% | 576,917 |
| Jun 12, 2025 | 10.53 | 10.73 | 10.53 | 10.70 | 10.70 | 3.18% | 476,688 |
| Jun 11, 2025 | 10.36 | 10.43 | 10.33 | 10.37 | 10.37 | 1.27% | 351,908 |
| Jun 10, 2025 | 10.22 | 10.28 | 10.14 | 10.24 | 10.24 | -10.18% | 863,119 |
| Jun 9, 2025 | 11.24 | 11.44 | 11.20 | 11.40 | 11.40 | 5.75% | 776,264 |
| Jun 6, 2025 | 10.71 | 10.84 | 10.71 | 10.78 | 10.78 | -0.65% | 162,305 |
| Jun 5, 2025 | 10.81 | 10.88 | 10.78 | 10.85 | 10.85 | - | 243,916 |