Korea Electric Power Corp... (KEP)
6.91
0.04 (0.58%)
At close: Jan 14, 2025, 3:59 PM
6.90
-0.07%
After-hours Jan 14, 2025, 07:00 PM EST
KEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.90 | 6.98 | 6.89 | 6.90 | 0.03 | 0.44% | 132,572 |
| Jan 13, 2025 | 6.87 | 6.94 | 6.82 | 6.87 | 0.00 | 0.00% | 184,200 |
| Jan 10, 2025 | 6.95 | 6.96 | 6.87 | 6.87 | -0.14 | -2.00% | 189,600 |
| Jan 8, 2025 | 7.04 | 7.05 | 6.99 | 7.01 | -0.04 | -0.57% | 261,004 |
| Jan 7, 2025 | 7.04 | 7.09 | 7.01 | 7.05 | 0.19 | 2.77% | 223,217 |
| Jan 6, 2025 | 6.89 | 6.91 | 6.86 | 6.86 | 0.00 | 0.00% | 205,800 |
| Jan 3, 2025 | 6.80 | 6.92 | 6.79 | 6.86 | 0.18 | 2.69% | 235,300 |
| Jan 2, 2025 | 6.85 | 6.86 | 6.68 | 6.68 | -0.20 | -2.91% | 321,656 |
| Dec 31, 2024 | 6.87 | 6.91 | 6.85 | 6.88 | 0.07 | 1.03% | 245,373 |
| Dec 30, 2024 | 6.96 | 6.96 | 6.81 | 6.81 | -0.13 | -1.87% | 197,898 |
| Dec 27, 2024 | 6.89 | 6.99 | 6.83 | 6.94 | -0.07 | -1.00% | 413,200 |
| Dec 26, 2024 | 7.09 | 7.09 | 7.00 | 7.01 | -0.13 | -1.82% | 386,900 |
| Dec 24, 2024 | 7.13 | 7.15 | 7.09 | 7.14 | -0.03 | -0.42% | 69,304 |
| Dec 23, 2024 | 7.15 | 7.18 | 7.12 | 7.17 | 0.03 | 0.42% | 237,100 |
| Dec 20, 2024 | 7.02 | 7.15 | 7.02 | 7.14 | -0.07 | -0.97% | 288,850 |
| Dec 19, 2024 | 7.24 | 7.28 | 7.16 | 7.21 | -0.05 | -0.69% | 332,250 |
| Dec 18, 2024 | 7.45 | 7.48 | 7.25 | 7.26 | -0.22 | -2.94% | 346,857 |
| Dec 17, 2024 | 7.50 | 7.50 | 7.45 | 7.48 | -0.07 | -0.93% | 140,930 |
| Dec 16, 2024 | 7.51 | 7.57 | 7.49 | 7.55 | 0.13 | 1.75% | 265,750 |
| Dec 13, 2024 | 7.45 | 7.46 | 7.42 | 7.42 | 0.04 | 0.54% | 180,030 |
| Dec 12, 2024 | 7.31 | 7.46 | 7.31 | 7.38 | -0.13 | -1.73% | 140,226 |
| Dec 11, 2024 | 7.54 | 7.54 | 7.43 | 7.51 | -0.04 | -0.53% | 633,766 |
| Dec 10, 2024 | 7.49 | 7.55 | 7.42 | 7.55 | 0.20 | 2.72% | 281,048 |
| Dec 9, 2024 | 7.43 | 7.48 | 7.33 | 7.35 | -0.34 | -4.42% | 401,144 |
| Dec 6, 2024 | 7.65 | 7.74 | 7.59 | 7.69 | -0.04 | -0.52% | 310,563 |
| Dec 5, 2024 | 7.84 | 7.84 | 7.70 | 7.73 | -0.08 | -1.02% | 238,119 |
| Dec 4, 2024 | 7.87 | 8.02 | 7.79 | 7.81 | -0.57 | -6.80% | 703,300 |
| Dec 3, 2024 | 8.28 | 8.39 | 8.14 | 8.38 | -0.18 | -2.10% | 353,928 |
| Dec 2, 2024 | 8.86 | 8.86 | 8.56 | 8.56 | -0.44 | -4.89% | 438,972 |
| Nov 29, 2024 | 8.65 | 9.43 | 8.62 | 9.00 | 0.28 | 3.21% | 631,834 |
| Nov 27, 2024 | 8.78 | 8.78 | 8.72 | 8.72 | -0.06 | -0.68% | 64,634 |
| Nov 26, 2024 | 8.75 | 8.78 | 8.73 | 8.78 | 0.23 | 2.69% | 55,700 |
| Nov 25, 2024 | 8.57 | 8.61 | 8.53 | 8.55 | 0.04 | 0.47% | 75,865 |
| Nov 22, 2024 | 8.53 | 8.55 | 8.51 | 8.51 | -0.07 | -0.82% | 70,600 |
| Nov 21, 2024 | 8.55 | 8.59 | 8.51 | 8.58 | 0.04 | 0.47% | 53,717 |
| Nov 20, 2024 | 8.57 | 8.57 | 8.49 | 8.54 | -0.15 | -1.73% | 71,722 |
| Nov 19, 2024 | 8.56 | 8.69 | 8.56 | 8.69 | 0.12 | 1.40% | 76,700 |
| Nov 18, 2024 | 8.40 | 8.57 | 8.40 | 8.57 | 0.38 | 4.64% | 111,516 |
| Nov 15, 2024 | 8.20 | 8.20 | 8.12 | 8.19 | -0.08 | -0.97% | 108,600 |
| Nov 14, 2024 | 8.19 | 8.30 | 8.14 | 8.27 | 0.31 | 3.89% | 126,300 |
| Nov 13, 2024 | 8.06 | 8.06 | 7.92 | 7.96 | 0.32 | 4.19% | 110,044 |
| Nov 12, 2024 | 7.73 | 7.73 | 7.58 | 7.64 | -0.27 | -3.41% | 92,345 |
| Nov 11, 2024 | 7.91 | 7.93 | 7.90 | 7.91 | -0.01 | -0.13% | 48,000 |
| Nov 8, 2024 | 8.01 | 8.01 | 7.87 | 7.92 | -0.29 | -3.53% | 101,802 |
| Nov 7, 2024 | 8.18 | 8.21 | 8.16 | 8.21 | 0.06 | 0.74% | 46,200 |
| Nov 6, 2024 | 8.27 | 8.27 | 8.13 | 8.15 | -0.19 | -2.28% | 59,900 |
| Nov 5, 2024 | 8.31 | 8.39 | 8.31 | 8.34 | 0.03 | 0.36% | 102,600 |
| Nov 4, 2024 | 8.29 | 8.35 | 8.28 | 8.31 | 0.02 | 0.24% | 86,800 |
| Nov 1, 2024 | 8.39 | 8.39 | 8.29 | 8.29 | -0.06 | -0.72% | 69,239 |
| Oct 31, 2024 | 8.33 | 8.36 | 8.30 | 8.35 | 0.10 | 1.21% | 66,811 |