Korea Electric Power Corporation (KEP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.71 | 7.71 | 7.60 | 7.60 | 7.60 | 54,800 |
| Apr 23, 2024 | 7.73 | 7.87 | 7.73 | 7.86 | 7.86 | 94,900 |
| Apr 22, 2024 | 7.50 | 7.64 | 7.50 | 7.62 | 7.62 | 63,400 |
| Apr 19, 2024 | 7.38 | 7.40 | 7.36 | 7.36 | 7.36 | 38,200 |
| Apr 18, 2024 | 7.33 | 7.44 | 7.33 | 7.39 | 7.39 | 88,100 |
| Apr 17, 2024 | 7.22 | 7.22 | 7.16 | 7.18 | 7.18 | 113,200 |
| Apr 16, 2024 | 7.40 | 7.42 | 7.34 | 7.34 | 7.34 | 135,500 |
| Apr 15, 2024 | 7.55 | 7.59 | 7.48 | 7.50 | 7.50 | 171,200 |
| Apr 12, 2024 | 7.38 | 7.40 | 7.28 | 7.31 | 7.31 | 231,100 |
| Apr 11, 2024 | 7.95 | 7.95 | 7.74 | 7.79 | 7.79 | 302,100 |
| Apr 10, 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 251,500 |
| Apr 09, 2024 | 8.28 | 8.37 | 8.23 | 8.27 | 8.27 | 97,000 |
| Apr 08, 2024 | 8.30 | 8.32 | 8.14 | 8.24 | 8.24 | 592,100 |
| Apr 05, 2024 | 8.10 | 8.12 | 8.05 | 8.12 | 8.12 | 75,100 |
| Apr 04, 2024 | 8.19 | 8.20 | 8.12 | 8.14 | 8.14 | 91,200 |
| Apr 03, 2024 | 8.06 | 8.07 | 7.97 | 8.07 | 8.07 | 122,600 |
| Apr 02, 2024 | 8.10 | 8.10 | 8.02 | 8.09 | 8.09 | 120,300 |
| Apr 01, 2024 | 8.40 | 8.40 | 8.18 | 8.19 | 8.19 | 94,600 |
| Mar 28, 2024 | 8.31 | 8.34 | 8.25 | 8.33 | 8.33 | 112,700 |
| Mar 27, 2024 | 8.35 | 8.35 | 8.28 | 8.32 | 8.32 | 38,800 |
| Mar 26, 2024 | 8.29 | 8.33 | 8.28 | 8.28 | 8.28 | 102,600 |
| Mar 25, 2024 | 8.48 | 8.48 | 8.40 | 8.41 | 8.41 | 79,500 |
| Mar 22, 2024 | 8.63 | 8.63 | 8.52 | 8.54 | 8.54 | 325,200 |
| Mar 21, 2024 | 8.72 | 8.78 | 8.62 | 8.63 | 8.63 | 284,500 |
| Mar 20, 2024 | 8.41 | 8.50 | 8.36 | 8.49 | 8.49 | 99,500 |
| Mar 19, 2024 | 8.53 | 8.53 | 8.37 | 8.44 | 8.44 | 99,500 |
| Mar 18, 2024 | 9.29 | 9.29 | 9.09 | 9.09 | 9.09 | 42,500 |
| Mar 15, 2024 | 9.50 | 9.50 | 9.29 | 9.29 | 9.29 | 206,400 |
| Mar 14, 2024 | 9.39 | 9.55 | 9.39 | 9.50 | 9.50 | 207,700 |
| Mar 13, 2024 | 9.22 | 9.29 | 9.21 | 9.22 | 9.22 | 133,600 |
| Mar 12, 2024 | 9.18 | 9.22 | 9.09 | 9.18 | 9.18 | 137,600 |
| Mar 11, 2024 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 82,000 |
| Mar 08, 2024 | 9.20 | 9.23 | 9.14 | 9.23 | 9.23 | 82,900 |
| Mar 07, 2024 | 9.25 | 9.26 | 9.19 | 9.26 | 9.26 | 63,700 |
| Mar 06, 2024 | 9.29 | 9.37 | 9.29 | 9.33 | 9.33 | 71,900 |
| Mar 05, 2024 | 9.25 | 9.26 | 9.18 | 9.18 | 9.18 | 83,100 |
| Mar 04, 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.38 | 82,500 |
| Mar 01, 2024 | 9.25 | 9.40 | 9.24 | 9.40 | 9.40 | 78,000 |
| Feb 29, 2024 | 9.27 | 9.33 | 9.26 | 9.32 | 9.32 | 64,300 |
| Feb 28, 2024 | 9.19 | 9.20 | 9.15 | 9.19 | 9.19 | 50,300 |
| Feb 27, 2024 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | 113,000 |
| Feb 26, 2024 | 9.24 | 9.40 | 9.24 | 9.35 | 9.35 | 168,800 |
| Feb 23, 2024 | 8.80 | 9.08 | 8.80 | 9.00 | 9.00 | 138,900 |
| Feb 22, 2024 | 8.65 | 8.71 | 8.60 | 8.65 | 8.65 | 113,600 |
| Feb 21, 2024 | 8.66 | 8.66 | 8.52 | 8.54 | 8.54 | 70,900 |
| Feb 20, 2024 | 8.71 | 8.76 | 8.60 | 8.76 | 8.76 | 150,600 |
| Feb 16, 2024 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | 30,800 |
| Feb 15, 2024 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 48,000 |
| Feb 14, 2024 | 7.91 | 7.92 | 7.85 | 7.89 | 7.89 | 59,700 |
| Feb 13, 2024 | 7.89 | 7.95 | 7.85 | 7.88 | 7.88 | 95,300 |
| Feb 12, 2024 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | 42,300 |
| Feb 09, 2024 | 7.68 | 7.70 | 7.64 | 7.68 | 7.68 | 88,300 |
| Feb 08, 2024 | 7.73 | 7.74 | 7.67 | 7.68 | 7.68 | 67,500 |
| Feb 07, 2024 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 67,700 |
| Feb 06, 2024 | 7.68 | 7.80 | 7.67 | 7.79 | 7.79 | 120,300 |
| Feb 05, 2024 | 7.67 | 7.69 | 7.54 | 7.63 | 7.63 | 78,700 |
| Feb 02, 2024 | 7.69 | 7.69 | 7.55 | 7.62 | 7.62 | 70,100 |
| Feb 01, 2024 | 7.54 | 7.69 | 7.54 | 7.68 | 7.68 | 82,400 |
| Jan 31, 2024 | 7.37 | 7.42 | 7.36 | 7.39 | 7.39 | 55,000 |
| Jan 30, 2024 | 7.37 | 7.38 | 7.32 | 7.37 | 7.37 | 53,000 |
| Jan 29, 2024 | 7.38 | 7.48 | 7.38 | 7.47 | 7.47 | 111,300 |
| Jan 26, 2024 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 29,800 |
| Jan 25, 2024 | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | 83,700 |
| Jan 24, 2024 | 6.95 | 6.95 | 6.84 | 6.89 | 6.89 | 148,800 |
| Jan 23, 2024 | 6.82 | 6.91 | 6.79 | 6.89 | 6.89 | 127,500 |
| Jan 22, 2024 | 6.80 | 6.86 | 6.80 | 6.83 | 6.83 | 81,800 |
| Jan 19, 2024 | 6.77 | 6.80 | 6.69 | 6.72 | 6.72 | 77,500 |
| Jan 18, 2024 | 7.01 | 7.01 | 6.93 | 6.97 | 6.97 | 78,100 |
| Jan 17, 2024 | 7.06 | 7.06 | 6.97 | 7.03 | 7.03 | 120,000 |
| Jan 16, 2024 | 7.20 | 7.20 | 7.12 | 7.16 | 7.16 | 92,700 |
| Jan 12, 2024 | 7.11 | 7.16 | 7.08 | 7.08 | 7.08 | 44,900 |
| Jan 11, 2024 | 7.11 | 7.11 | 7.04 | 7.05 | 7.05 | 75,000 |
| Jan 10, 2024 | 7.16 | 7.20 | 7.15 | 7.17 | 7.17 | 61,100 |
| Jan 09, 2024 | 7.16 | 7.28 | 7.16 | 7.23 | 7.23 | 121,800 |
| Jan 08, 2024 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | 71,500 |
| Jan 05, 2024 | 7.19 | 7.24 | 7.17 | 7.22 | 7.22 | 57,300 |
| Jan 04, 2024 | 7.28 | 7.32 | 7.18 | 7.19 | 7.19 | 79,000 |
| Jan 03, 2024 | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | 151,700 |
| Jan 02, 2024 | 7.18 | 7.19 | 7.09 | 7.13 | 7.13 | 98,800 |
| Dec 29, 2023 | 7.24 | 7.28 | 7.21 | 7.25 | 7.25 | 80,100 |
| Dec 28, 2023 | 7.25 | 7.35 | 7.25 | 7.29 | 7.29 | 69,800 |
| Dec 27, 2023 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | 91,300 |
| Dec 26, 2023 | 7.15 | 7.33 | 7.15 | 7.29 | 7.29 | 106,800 |
| Dec 22, 2023 | 7.19 | 7.32 | 7.18 | 7.30 | 7.30 | 128,100 |
| Dec 21, 2023 | 7.19 | 7.20 | 7.13 | 7.19 | 7.19 | 77,600 |
| Dec 20, 2023 | 7.12 | 7.18 | 7.07 | 7.07 | 7.07 | 128,500 |
| Dec 19, 2023 | 7.14 | 7.16 | 7.12 | 7.12 | 7.12 | 76,900 |
| Dec 18, 2023 | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | 134,000 |
| Dec 15, 2023 | 7.36 | 7.38 | 7.26 | 7.27 | 7.27 | 220,400 |
| Dec 14, 2023 | 7.40 | 7.45 | 7.38 | 7.40 | 7.40 | 126,600 |
| Dec 13, 2023 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 178,300 |
| Dec 12, 2023 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | 215,600 |
| Dec 11, 2023 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 129,300 |
| Dec 08, 2023 | 7.39 | 7.39 | 7.31 | 7.34 | 7.34 | 104,300 |
| Dec 07, 2023 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 298,300 |
| Dec 06, 2023 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | 78,500 |
| Dec 05, 2023 | 7.27 | 7.37 | 7.26 | 7.37 | 7.37 | 98,500 |
| Dec 04, 2023 | 7.29 | 7.34 | 7.28 | 7.29 | 7.29 | 93,000 |
| Dec 01, 2023 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 56,900 |
| Nov 30, 2023 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 93,900 |
| *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.