Korea Electric Power(KEP)
$11.39+0.18 (+1.61%)
KEP
Korea Electric Power historical prices
$11.39
At close:+0.18 (+1.61%)
Want to see KEP full AI Analyst Report?
Korea Electric Power (KEP) Historical Prices
367 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.35 | 11.47 | 11.34 | 11.39 | 11.39 | +1.61% | 935,764 | 1.03 |
| Nov 10, 2026 | 11.22 | 11.33 | 11.14 | 11.21 | 11.21 | +0.09% | 782,339 | 0.85 |
| Nov 09, 2026 | 11.20 | 11.42 | 11.07 | 11.33 | 11.33 | +1.16% | 750,442 | 0.79 |
| Nov 06, 2026 | 11.11 | 11.24 | 10.98 | 11.20 | 11.20 | +0.90% | 1,035,490 | 1.10 |
| Nov 05, 2026 | 11.51 | 11.53 | 10.94 | 11.10 | 11.10 | -1.77% | 1,695,825 | 1.83 |
| Nov 04, 2026 | 11.16 | 11.48 | 11.16 | 11.30 | 11.30 | +6.70% | 1,970,165 | 2.18 |
| Nov 03, 2026 | 10.70 | 10.70 | 10.59 | 10.59 | 10.59 | +0.19% | 1,106,255 | 1.23 |
| Nov 02, 2026 | 10.74 | 10.74 | 10.55 | 10.57 | 10.57 | +2.22% | 1,151,518 | 1.29 |
| Oct 30, 2026 | 10.45 | 10.51 | 10.26 | 10.34 | 10.34 | -0.58% | 866,285 | 0.96 |
| Oct 29, 2026 | 10.42 | 10.53 | 10.34 | 10.40 | 10.40 | -0.76% | 918,873 | 1.02 |
| Oct 28, 2026 | 10.60 | 10.60 | 10.34 | 10.48 | 10.48 | 0.00% | 1,096,559 | 1.22 |
| Oct 27, 2026 | 10.39 | 10.48 | 10.38 | 10.48 | 10.48 | -0.10% | 830,580 | 0.92 |
| Oct 26, 2026 | 10.55 | 10.55 | 10.40 | 10.49 | 10.49 | -0.94% | 855,791 | 0.94 |
| Oct 23, 2026 | 10.66 | 10.66 | 10.52 | 10.59 | 10.59 | -1.21% | 835,734 | 0.92 |
| Oct 22, 2026 | 10.67 | 10.74 | 10.65 | 10.72 | 10.72 | -0.09% | 804,611 | 0.88 |
| Oct 21, 2026 | 10.87 | 10.87 | 10.70 | 10.73 | 10.73 | +1.04% | 744,321 | 0.81 |
| Oct 20, 2026 | 10.53 | 10.73 | 10.51 | 10.62 | 10.62 | -0.28% | 794,427 | 0.86 |
| Oct 19, 2026 | 10.85 | 10.89 | 10.63 | 10.65 | 10.65 | +0.19% | 1,031,184 | 1.11 |
| Oct 16, 2026 | 10.68 | 10.78 | 10.58 | 10.63 | 10.63 | -0.56% | 861,778 | 0.92 |
| Oct 15, 2026 | 10.49 | 10.69 | 10.43 | 10.69 | 10.69 | +0.28% | 920,221 | 0.99 |
| Oct 14, 2026 | 10.77 | 10.82 | 10.62 | 10.66 | 10.66 | -1.66% | 783,613 | 0.83 |
| Oct 13, 2026 | 10.93 | 10.93 | 10.76 | 10.84 | 10.84 | +2.26% | 1,031,021 | 1.10 |
| Oct 12, 2026 | 10.73 | 10.78 | 10.58 | 10.60 | 10.60 | -3.90% | 1,002,174 | 1.05 |
| Oct 09, 2026 | 10.98 | 11.06 | 10.95 | 11.03 | 11.03 | +1.01% | 411,281 | 0.42 |
| Oct 08, 2026 | 10.90 | 11.02 | 10.83 | 10.92 | 10.92 | -1.89% | 1,287,834 | 1.31 |
| Oct 07, 2026 | 11.12 | 11.15 | 11.05 | 11.13 | 11.13 | -1.68% | 578,631 | 0.58 |
| Oct 06, 2026 | 11.29 | 11.37 | 11.11 | 11.32 | 11.32 | +1.34% | 750,299 | 0.75 |
| Oct 05, 2026 | 11.12 | 11.34 | 11.12 | 11.17 | 11.17 | +0.81% | 588,891 | 0.58 |
| Oct 02, 2026 | 11.20 | 11.20 | 11.01 | 11.08 | 11.08 | +1.00% | 418,205 | 0.41 |
| Oct 01, 2026 | 10.98 | 11.01 | 10.81 | 10.97 | 10.97 | +0.09% | 767,639 | 0.75 |
| Sep 30, 2026 | 11.01 | 11.04 | 10.95 | 10.96 | 10.96 | -1.26% | 648,075 | 0.64 |
| Sep 29, 2026 | 11.07 | 11.11 | 10.94 | 11.10 | 11.10 | +0.27% | 666,515 | 0.66 |
| Sep 28, 2026 | 11.14 | 11.21 | 11.04 | 11.07 | 11.07 | +0.54% | 777,654 | 0.76 |
| Sep 25, 2026 | 11.00 | 11.02 | 10.91 | 11.01 | 11.01 | +1.47% | 697,135 | 0.68 |
| Sep 24, 2026 | 10.88 | 10.95 | 10.78 | 10.85 | 10.85 | -0.37% | 867,291 | 0.85 |
| Sep 23, 2026 | 11.11 | 11.11 | 10.85 | 10.89 | 10.89 | -3.63% | 816,439 | 0.79 |
| Sep 22, 2026 | 11.28 | 11.38 | 11.23 | 11.30 | 11.30 | +0.62% | 629,887 | 0.60 |
| Sep 21, 2026 | 11.26 | 11.28 | 11.14 | 11.23 | 11.23 | +2.00% | 745,030 | 0.71 |
| Sep 18, 2026 | 11.12 | 11.13 | 10.99 | 11.01 | 11.01 | -2.74% | 892,413 | 0.84 |
| Sep 17, 2026 | 11.43 | 11.44 | 11.30 | 11.32 | 11.32 | +0.89% | 645,413 | 0.60 |
| Sep 16, 2026 | 11.38 | 11.45 | 11.11 | 11.22 | 11.22 | -1.92% | 1,484,513 | 1.40 |
| Sep 15, 2026 | 11.53 | 11.53 | 11.38 | 11.44 | 11.44 | -1.04% | 934,098 | 0.88 |
| Sep 14, 2026 | 11.62 | 11.84 | 11.56 | 11.56 | 11.56 | -5.32% | 1,047,845 | 0.99 |
| Sep 11, 2026 | 12.30 | 12.33 | 12.18 | 12.21 | 12.21 | +2.69% | 1,017,463 | 0.95 |
| Sep 10, 2026 | 12.10 | 12.11 | 11.87 | 11.89 | 11.89 | -2.62% | 1,228,865 | 1.16 |
| Sep 09, 2026 | 12.41 | 12.41 | 12.19 | 12.21 | 12.21 | -2.40% | 1,142,718 | 1.07 |
| Sep 08, 2026 | 12.61 | 12.68 | 12.51 | 12.51 | 12.51 | +4.77% | 1,449,494 | 1.36 |
| Sep 07, 2026 | 11.80 | 11.99 | 11.79 | 11.94 | 11.94 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.80 | 11.99 | 11.79 | 11.94 | 11.94 | -0.50% | 1,119,521 | 1.00 |
| Sep 03, 2026 | 11.99 | 12.07 | 11.92 | 12.00 | 12.00 | +3.45% | 1,103,357 | 0.98 |
