Korea Electric Power Corporation (KRX:015760)
South Korea · Delayed Price · Currency is KRW 46,500
-700 (-1.48%)
At close: Jan 2, 2026
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 47,500.00 | 48,575.00 | 47,000.00 | 47,200.00 | 47,200.00 | -0.11% | 2,722,449 |
| Dec 29, 2025 | 47,900.00 | 49,000.00 | 46,700.00 | 47,250.00 | 47,250.00 | -2.58% | 4,909,480 |
| Dec 26, 2025 | 48,150.00 | 48,500.00 | 47,700.00 | 48,500.00 | 48,287.00 | 0.73% | 2,897,032 |
| Dec 24, 2025 | 48,350.00 | 48,650.00 | 48,100.00 | 48,150.00 | 47,938.54 | -0.41% | 2,122,783 |
| Dec 23, 2025 | 49,050.00 | 49,100.00 | 48,200.00 | 48,350.00 | 48,137.66 | -1.43% | 2,039,178 |
| Dec 22, 2025 | 49,650.00 | 49,700.00 | 48,750.00 | 49,050.00 | 48,834.58 | -0.51% | 2,485,227 |
| Dec 19, 2025 | 48,900.00 | 49,550.00 | 48,450.00 | 49,300.00 | 49,083.49 | 2.28% | 2,770,422 |
| Dec 18, 2025 | 50,600.00 | 50,600.00 | 48,200.00 | 48,200.00 | 47,988.32 | -5.86% | 4,916,762 |
| Dec 17, 2025 | 51,000.00 | 52,400.00 | 50,500.00 | 51,200.00 | 50,975.14 | 1.79% | 4,517,553 |
| Dec 16, 2025 | 50,000.00 | 52,300.00 | 49,650.00 | 50,300.00 | 50,079.09 | 0.60% | 4,499,473 |
| Dec 15, 2025 | 48,850.00 | 50,500.00 | 48,400.00 | 50,000.00 | 49,780.41 | 0.50% | 2,634,517 |
| Dec 12, 2025 | 49,250.00 | 50,200.00 | 49,000.00 | 49,750.00 | 49,531.51 | 1.95% | 3,095,603 |
| Dec 11, 2025 | 49,900.00 | 50,200.00 | 48,800.00 | 48,800.00 | 48,585.68 | -2.01% | 4,556,348 |
| Dec 10, 2025 | 50,800.00 | 51,200.00 | 49,550.00 | 49,800.00 | 49,581.29 | -1.97% | 3,451,392 |
| Dec 9, 2025 | 51,300.00 | 51,300.00 | 50,300.00 | 50,800.00 | 50,576.90 | -1.74% | 2,596,394 |
| Dec 8, 2025 | 51,800.00 | 51,800.00 | 50,400.00 | 51,700.00 | 51,472.95 | -0.96% | 2,648,946 |
| Dec 5, 2025 | 50,600.00 | 52,500.00 | 50,200.00 | 52,200.00 | 51,970.75 | 3.16% | 3,465,997 |
| Dec 4, 2025 | 51,000.00 | 51,100.00 | 49,600.00 | 50,600.00 | 50,377.78 | -0.78% | 2,871,508 |
| Dec 3, 2025 | 51,200.00 | 51,200.00 | 50,200.00 | 51,000.00 | 50,776.02 | 0.20% | 2,630,849 |
| Dec 2, 2025 | 50,400.00 | 51,800.00 | 50,100.00 | 50,900.00 | 50,676.46 | 1.60% | 2,966,516 |
| Dec 1, 2025 | 53,200.00 | 53,800.00 | 49,950.00 | 50,100.00 | 49,879.97 | -4.57% | 4,713,208 |
| Nov 28, 2025 | 52,400.00 | 53,100.00 | 51,100.00 | 52,500.00 | 52,269.43 | 1.16% | 2,656,409 |
| Nov 27, 2025 | 53,100.00 | 54,100.00 | 51,500.00 | 51,900.00 | 51,672.07 | -1.70% | 3,916,075 |
| Nov 26, 2025 | 52,100.00 | 54,000.00 | 51,600.00 | 52,800.00 | 52,568.12 | 2.52% | 7,419,354 |
| Nov 25, 2025 | 49,300.00 | 51,900.00 | 48,650.00 | 51,500.00 | 51,273.82 | 6.85% | 9,230,819 |
| Nov 24, 2025 | 49,100.00 | 49,100.00 | 47,250.00 | 48,200.00 | 47,988.32 | 0.10% | 3,489,993 |
| Nov 21, 2025 | 47,200.00 | 49,300.00 | 47,200.00 | 48,150.00 | 47,938.54 | -1.63% | 4,979,413 |
| Nov 20, 2025 | 48,150.00 | 49,500.00 | 47,900.00 | 48,950.00 | 48,735.02 | 3.60% | 5,882,230 |
| Nov 19, 2025 | 50,400.00 | 50,500.00 | 46,350.00 | 47,250.00 | 47,042.49 | -4.55% | 8,189,247 |
| Nov 18, 2025 | 48,750.00 | 52,000.00 | 48,400.00 | 49,500.00 | 49,282.61 | 0.41% | 9,858,105 |
| Nov 17, 2025 | 47,750.00 | 49,700.00 | 47,750.00 | 49,300.00 | 49,083.49 | 4.01% | 5,679,980 |
| Nov 14, 2025 | 48,450.00 | 49,150.00 | 47,150.00 | 47,400.00 | 47,191.83 | -3.76% | 6,308,481 |
| Nov 13, 2025 | 47,650.00 | 50,400.00 | 46,750.00 | 49,250.00 | 49,033.71 | 3.36% | 11,123,270 |
| Nov 12, 2025 | 50,000.00 | 50,100.00 | 47,400.00 | 47,650.00 | 47,440.73 | -3.83% | 9,321,253 |
| Nov 11, 2025 | 46,450.00 | 50,400.00 | 45,950.00 | 49,550.00 | 49,332.39 | 7.14% | 14,888,070 |
| Nov 10, 2025 | 44,150.00 | 46,650.00 | 43,700.00 | 46,250.00 | 46,046.88 | 4.88% | 6,291,665 |
| Nov 7, 2025 | 45,800.00 | 46,750.00 | 43,200.00 | 44,100.00 | 43,906.32 | -4.34% | 6,082,558 |
| Nov 6, 2025 | 44,050.00 | 46,800.00 | 44,050.00 | 46,100.00 | 45,897.54 | 5.98% | 10,936,320 |
| Nov 5, 2025 | 45,100.00 | 45,150.00 | 41,800.00 | 43,500.00 | 43,308.96 | -3.44% | 4,777,502 |
| Nov 4, 2025 | 44,900.00 | 46,750.00 | 44,500.00 | 45,050.00 | 44,852.15 | -0.11% | 2,899,237 |
| Nov 3, 2025 | 43,100.00 | 45,450.00 | 43,000.00 | 45,100.00 | 44,901.93 | 5.99% | 3,779,816 |
| Oct 31, 2025 | 43,050.00 | 43,350.00 | 42,500.00 | 42,550.00 | 42,363.13 | -0.93% | 1,662,728 |
| Oct 30, 2025 | 44,700.00 | 45,200.00 | 42,900.00 | 42,950.00 | 42,761.37 | -5.60% | 3,037,479 |
| Oct 29, 2025 | 44,900.00 | 45,800.00 | 44,250.00 | 45,500.00 | 45,300.18 | 3.41% | 4,228,296 |
| Oct 28, 2025 | 43,450.00 | 45,600.00 | 42,900.00 | 44,000.00 | 43,806.76 | 2.33% | 4,193,926 |
| Oct 27, 2025 | 43,000.00 | 43,750.00 | 42,400.00 | 43,000.00 | 42,811.15 | -0.69% | 2,455,511 |
| Oct 24, 2025 | 42,800.00 | 44,000.00 | 42,000.00 | 43,300.00 | 43,109.84 | 2.73% | 3,158,556 |
| Oct 23, 2025 | 43,200.00 | 43,650.00 | 41,850.00 | 42,150.00 | 41,964.89 | -3.99% | 2,924,407 |
| Oct 22, 2025 | 43,800.00 | 44,050.00 | 42,300.00 | 43,900.00 | 43,707.20 | 0.11% | 2,533,234 |
| Oct 21, 2025 | 43,250.00 | 45,200.00 | 43,250.00 | 43,850.00 | 43,657.42 | 3.91% | 6,472,854 |