Korea Electric Power Corporation (015760.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 20,000.00 | 20,100.00 | 19,100.00 | 19,280.00 | 19,280.00 | 4,201,870 |
| Jun 20, 2024 | 20,100.00 | 20,200.00 | 19,980.00 | 20,100.00 | 20,100.00 | 1,070,108 |
| Jun 19, 2024 | 19,880.00 | 20,150.00 | 19,850.00 | 20,100.00 | 20,100.00 | 1,444,501 |
| Jun 18, 2024 | 19,760.00 | 19,930.00 | 19,720.00 | 19,840.00 | 19,840.00 | 1,600,534 |
| Jun 17, 2024 | 19,820.00 | 19,950.00 | 19,700.00 | 19,740.00 | 19,740.00 | 1,265,562 |
| Jun 14, 2024 | 19,700.00 | 19,860.00 | 19,610.00 | 19,740.00 | 19,740.00 | 1,823,734 |
| Jun 13, 2024 | 19,840.00 | 20,100.00 | 19,660.00 | 19,660.00 | 19,660.00 | 2,669,576 |
| Jun 12, 2024 | 19,750.00 | 19,880.00 | 19,650.00 | 19,830.00 | 19,830.00 | 1,277,670 |
| Jun 11, 2024 | 19,910.00 | 20,350.00 | 19,720.00 | 19,800.00 | 19,800.00 | 1,445,810 |
| Jun 10, 2024 | 19,840.00 | 19,930.00 | 19,560.00 | 19,760.00 | 19,760.00 | 1,677,932 |
| Jun 07, 2024 | 20,100.00 | 20,350.00 | 19,900.00 | 19,990.00 | 19,990.00 | 1,363,862 |
| Jun 05, 2024 | 20,050.00 | 20,250.00 | 19,950.00 | 20,150.00 | 20,150.00 | 1,335,847 |
| Jun 04, 2024 | 20,350.00 | 20,350.00 | 19,830.00 | 20,000.00 | 20,000.00 | 2,413,157 |
| Jun 03, 2024 | 19,640.00 | 20,800.00 | 19,590.00 | 20,300.00 | 20,300.00 | 5,380,353 |
| May 31, 2024 | 19,250.00 | 19,550.00 | 19,130.00 | 19,450.00 | 19,450.00 | 1,948,723 |
| May 30, 2024 | 19,460.00 | 19,600.00 | 19,010.00 | 19,070.00 | 19,070.00 | 1,857,424 |
| May 29, 2024 | 19,720.00 | 19,850.00 | 19,490.00 | 19,580.00 | 19,580.00 | 1,709,809 |
| May 28, 2024 | 19,860.00 | 19,940.00 | 19,750.00 | 19,800.00 | 19,800.00 | 951,042 |
| May 27, 2024 | 19,710.00 | 19,990.00 | 19,710.00 | 19,800.00 | 19,800.00 | 1,310,078 |
| May 24, 2024 | 19,810.00 | 19,880.00 | 19,650.00 | 19,660.00 | 19,660.00 | 1,590,476 |
| May 23, 2024 | 20,050.00 | 20,300.00 | 19,960.00 | 19,990.00 | 19,990.00 | 1,515,224 |
| May 22, 2024 | 20,050.00 | 20,250.00 | 19,950.00 | 20,100.00 | 20,100.00 | 1,431,445 |
| May 21, 2024 | 19,970.00 | 20,100.00 | 19,760.00 | 19,990.00 | 19,990.00 | 1,573,442 |
| May 20, 2024 | 19,930.00 | 20,150.00 | 19,870.00 | 20,000.00 | 20,000.00 | 1,453,490 |
| May 17, 2024 | 19,640.00 | 19,880.00 | 19,640.00 | 19,800.00 | 19,800.00 | 1,401,898 |
| May 16, 2024 | 19,840.00 | 20,100.00 | 19,610.00 | 19,630.00 | 19,630.00 | 3,125,549 |
| May 14, 2024 | 19,420.00 | 19,790.00 | 19,390.00 | 19,690.00 | 19,690.00 | 2,669,709 |
| May 13, 2024 | 20,600.00 | 20,650.00 | 19,320.00 | 19,380.00 | 19,380.00 | 9,401,650 |
| May 10, 2024 | 22,150.00 | 22,850.00 | 20,250.00 | 20,600.00 | 20,600.00 | 7,861,913 |
| May 09, 2024 | 21,650.00 | 22,600.00 | 21,650.00 | 21,800.00 | 21,800.00 | 3,064,229 |
| May 08, 2024 | 21,850.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | 1,157,969 |
| May 07, 2024 | 21,450.00 | 21,950.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1,366,953 |
| May 03, 2024 | 21,350.00 | 21,400.00 | 21,150.00 | 21,250.00 | 21,250.00 | 686,049 |
| May 02, 2024 | 21,200.00 | 21,700.00 | 21,000.00 | 21,350.00 | 21,350.00 | 1,262,306 |
| Apr 30, 2024 | 21,200.00 | 21,450.00 | 20,900.00 | 21,150.00 | 21,150.00 | 1,506,317 |
| Apr 29, 2024 | 21,250.00 | 21,500.00 | 20,950.00 | 21,300.00 | 21,300.00 | 1,126,992 |
| Apr 26, 2024 | 21,000.00 | 21,100.00 | 20,850.00 | 21,050.00 | 21,050.00 | 714,395 |
| Apr 25, 2024 | 20,900.00 | 21,100.00 | 20,850.00 | 20,900.00 | 20,900.00 | 776,057 |
| Apr 24, 2024 | 21,250.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,900.00 | 1,846,646 |
| Apr 23, 2024 | 20,850.00 | 21,650.00 | 20,750.00 | 21,450.00 | 21,450.00 | 1,940,506 |
| Apr 22, 2024 | 20,350.00 | 21,100.00 | 20,350.00 | 20,900.00 | 20,900.00 | 1,728,574 |
| Apr 19, 2024 | 20,150.00 | 20,350.00 | 19,760.00 | 20,150.00 | 20,150.00 | 1,759,643 |
| Apr 18, 2024 | 20,050.00 | 20,850.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1,875,760 |
| Apr 17, 2024 | 20,600.00 | 20,650.00 | 19,760.00 | 19,770.00 | 19,770.00 | 2,320,298 |
| Apr 16, 2024 | 20,850.00 | 21,350.00 | 20,250.00 | 20,450.00 | 20,450.00 | 1,820,396 |
| Apr 15, 2024 | 20,000.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 2,432,691 |
| Apr 12, 2024 | 21,250.00 | 21,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | 4,156,035 |
| Apr 11, 2024 | 21,900.00 | 22,500.00 | 21,150.00 | 21,300.00 | 21,300.00 | 3,400,061 |
| Apr 09, 2024 | 22,250.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1,491,157 |
| Apr 08, 2024 | 21,700.00 | 22,500.00 | 21,450.00 | 22,250.00 | 22,250.00 | 2,365,677 |
| Apr 05, 2024 | 21,500.00 | 21,850.00 | 21,400.00 | 21,600.00 | 21,600.00 | 962,461 |
| Apr 04, 2024 | 21,550.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 2,141,669 |
| Apr 03, 2024 | 21,450.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 1,534,977 |
| Apr 02, 2024 | 21,850.00 | 21,950.00 | 21,400.00 | 21,550.00 | 21,550.00 | 1,978,925 |
| Apr 01, 2024 | 22,000.00 | 22,150.00 | 21,750.00 | 22,100.00 | 22,100.00 | 1,005,932 |
| Mar 29, 2024 | 22,350.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | 1,191,176 |
| Mar 28, 2024 | 22,350.00 | 22,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | 1,124,920 |
| Mar 27, 2024 | 21,900.00 | 22,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | 1,368,013 |
| Mar 26, 2024 | 22,450.00 | 22,700.00 | 21,700.00 | 22,100.00 | 22,100.00 | 2,879,390 |
| Mar 25, 2024 | 22,800.00 | 22,900.00 | 21,850.00 | 22,350.00 | 22,350.00 | 2,966,690 |
| Mar 22, 2024 | 22,750.00 | 23,300.00 | 22,700.00 | 22,800.00 | 22,800.00 | 1,440,910 |
| Mar 21, 2024 | 22,500.00 | 23,100.00 | 22,500.00 | 22,850.00 | 22,850.00 | 2,693,244 |
| Mar 20, 2024 | 22,450.00 | 22,700.00 | 21,850.00 | 22,300.00 | 22,300.00 | 3,103,981 |
| Mar 19, 2024 | 24,000.00 | 24,050.00 | 22,150.00 | 22,400.00 | 22,400.00 | 6,428,557 |
| Mar 18, 2024 | 24,850.00 | 24,900.00 | 24,100.00 | 24,300.00 | 24,300.00 | 2,335,423 |
| Mar 15, 2024 | 24,850.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | 2,905,291 |
| Mar 14, 2024 | 24,150.00 | 25,450.00 | 24,100.00 | 24,800.00 | 24,800.00 | 6,392,314 |
| Mar 13, 2024 | 23,850.00 | 24,200.00 | 23,350.00 | 24,000.00 | 24,000.00 | 2,056,972 |
| Mar 12, 2024 | 24,000.00 | 24,050.00 | 23,250.00 | 23,750.00 | 23,750.00 | 1,686,518 |
| Mar 11, 2024 | 24,000.00 | 24,100.00 | 23,550.00 | 24,000.00 | 24,000.00 | 1,517,672 |
| Mar 08, 2024 | 24,300.00 | 24,350.00 | 23,200.00 | 24,000.00 | 24,000.00 | 3,269,503 |
| Mar 07, 2024 | 24,800.00 | 24,800.00 | 24,050.00 | 24,200.00 | 24,200.00 | 1,827,533 |
| Mar 06, 2024 | 24,250.00 | 25,000.00 | 24,250.00 | 24,650.00 | 24,650.00 | 2,543,960 |
| Mar 05, 2024 | 24,600.00 | 24,650.00 | 24,100.00 | 24,450.00 | 24,450.00 | 2,130,723 |
| Mar 04, 2024 | 24,800.00 | 24,850.00 | 24,300.00 | 24,750.00 | 24,750.00 | 2,841,632 |
| Feb 29, 2024 | 24,550.00 | 25,100.00 | 24,450.00 | 24,800.00 | 24,800.00 | 3,281,702 |
| Feb 28, 2024 | 24,050.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 4,041,469 |
| Feb 27, 2024 | 24,550.00 | 24,800.00 | 24,100.00 | 24,200.00 | 24,200.00 | 3,338,323 |
| Feb 26, 2024 | 24,100.00 | 24,950.00 | 22,800.00 | 24,850.00 | 24,850.00 | 11,931,119 |
| Feb 23, 2024 | 23,150.00 | 23,850.00 | 22,950.00 | 23,550.00 | 23,550.00 | 4,262,887 |
| Feb 22, 2024 | 22,850.00 | 23,350.00 | 22,650.00 | 23,050.00 | 23,050.00 | 2,411,195 |
| Feb 21, 2024 | 23,150.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 2,309,678 |
| Feb 20, 2024 | 23,300.00 | 23,950.00 | 22,550.00 | 23,400.00 | 23,400.00 | 5,797,991 |
| Feb 19, 2024 | 21,700.00 | 23,350.00 | 21,550.00 | 23,200.00 | 23,200.00 | 10,791,549 |
| Feb 16, 2024 | 20,750.00 | 21,350.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1,271,429 |
| Feb 15, 2024 | 21,250.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | 1,161,158 |
| Feb 14, 2024 | 21,000.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 2,195,133 |
| Feb 13, 2024 | 20,550.00 | 21,350.00 | 20,550.00 | 21,300.00 | 21,300.00 | 2,520,800 |
| Feb 08, 2024 | 20,850.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1,591,986 |
| Feb 07, 2024 | 20,550.00 | 20,900.00 | 20,400.00 | 20,850.00 | 20,850.00 | 1,753,630 |
| Feb 06, 2024 | 20,100.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1,073,152 |
| Feb 05, 2024 | 20,400.00 | 20,400.00 | 19,910.00 | 20,200.00 | 20,200.00 | 1,313,690 |
| Feb 02, 2024 | 20,300.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1,451,371 |
| Feb 01, 2024 | 19,720.00 | 20,550.00 | 19,660.00 | 20,400.00 | 20,400.00 | 3,649,060 |
| Jan 31, 2024 | 19,510.00 | 19,780.00 | 19,380.00 | 19,770.00 | 19,770.00 | 1,202,685 |
| Jan 30, 2024 | 19,870.00 | 19,880.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1,661,595 |
| Jan 29, 2024 | 19,230.00 | 19,970.00 | 19,140.00 | 19,920.00 | 19,920.00 | 3,183,607 |
| Jan 26, 2024 | 18,960.00 | 19,280.00 | 18,910.00 | 19,200.00 | 19,200.00 | 1,053,749 |
| Jan 25, 2024 | 18,390.00 | 19,160.00 | 18,280.00 | 19,160.00 | 19,160.00 | 1,987,949 |
| Jan 24, 2024 | 18,270.00 | 18,450.00 | 18,260.00 | 18,390.00 | 18,390.00 | 874,907 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.