Korea Electric Power Corporation (KRX:015760)
South Korea
· Delayed Price · Currency is KRW 52,200
+1,600 (3.16%)
At close: Dec 5, 2025
Korea Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,600.00 | 52,500.00 | 50,200.00 | 52,200.00 | 52,200.00 | 3.16% | 3,465,997 |
| Dec 4, 2025 | 51,000.00 | 51,100.00 | 49,600.00 | 50,600.00 | 50,600.00 | -0.78% | 2,871,508 |
| Dec 3, 2025 | 51,200.00 | 51,200.00 | 50,200.00 | 51,000.00 | 51,000.00 | 0.20% | 2,630,849 |
| Dec 2, 2025 | 50,400.00 | 51,800.00 | 50,100.00 | 50,900.00 | 50,900.00 | 1.60% | 2,966,516 |
| Dec 1, 2025 | 53,200.00 | 53,800.00 | 49,950.00 | 50,100.00 | 50,100.00 | -4.57% | 4,713,208 |
| Nov 28, 2025 | 52,400.00 | 53,100.00 | 51,100.00 | 52,500.00 | 52,500.00 | 1.16% | 2,656,409 |
| Nov 27, 2025 | 53,100.00 | 54,100.00 | 51,500.00 | 51,900.00 | 51,900.00 | -1.70% | 3,916,075 |
| Nov 26, 2025 | 52,100.00 | 54,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | 2.52% | 7,419,354 |
| Nov 25, 2025 | 49,300.00 | 51,900.00 | 48,650.00 | 51,500.00 | 51,500.00 | 6.85% | 9,230,819 |
| Nov 24, 2025 | 49,100.00 | 49,100.00 | 47,250.00 | 48,200.00 | 48,200.00 | 0.10% | 3,489,993 |
| Nov 21, 2025 | 47,200.00 | 49,300.00 | 47,200.00 | 48,150.00 | 48,150.00 | -1.63% | 4,947,377 |
| Nov 20, 2025 | 48,150.00 | 49,500.00 | 47,900.00 | 48,950.00 | 48,950.00 | 3.60% | 5,882,230 |
| Nov 19, 2025 | 50,400.00 | 50,500.00 | 46,350.00 | 47,250.00 | 47,250.00 | -4.55% | 8,189,247 |
| Nov 18, 2025 | 48,750.00 | 52,000.00 | 48,400.00 | 49,500.00 | 49,500.00 | 0.41% | 9,858,105 |
| Nov 17, 2025 | 47,750.00 | 49,700.00 | 47,750.00 | 49,300.00 | 49,300.00 | 4.01% | 5,679,980 |
| Nov 14, 2025 | 48,450.00 | 49,150.00 | 47,150.00 | 47,400.00 | 47,400.00 | -3.76% | 6,308,481 |
| Nov 13, 2025 | 47,650.00 | 50,400.00 | 46,750.00 | 49,250.00 | 49,250.00 | 3.36% | 11,123,270 |
| Nov 12, 2025 | 50,000.00 | 50,100.00 | 47,400.00 | 47,650.00 | 47,650.00 | -3.83% | 9,321,253 |
| Nov 11, 2025 | 46,450.00 | 50,400.00 | 45,950.00 | 49,550.00 | 49,550.00 | 7.14% | 14,888,070 |
| Nov 10, 2025 | 44,150.00 | 46,650.00 | 43,700.00 | 46,250.00 | 46,250.00 | 4.88% | 6,291,665 |
| Nov 7, 2025 | 45,800.00 | 46,750.00 | 43,200.00 | 44,100.00 | 44,100.00 | -4.34% | 6,082,558 |
| Nov 6, 2025 | 44,050.00 | 46,800.00 | 44,050.00 | 46,100.00 | 46,100.00 | 5.98% | 10,936,320 |
| Nov 5, 2025 | 45,100.00 | 45,150.00 | 41,800.00 | 43,500.00 | 43,500.00 | -3.44% | 4,777,502 |
| Nov 4, 2025 | 44,900.00 | 46,750.00 | 44,500.00 | 45,050.00 | 45,050.00 | -0.11% | 2,899,237 |
| Nov 3, 2025 | 43,100.00 | 45,450.00 | 43,000.00 | 45,100.00 | 45,100.00 | 5.99% | 3,779,816 |
| Oct 31, 2025 | 43,050.00 | 43,350.00 | 42,500.00 | 42,550.00 | 42,550.00 | -0.93% | 1,662,728 |
| Oct 30, 2025 | 44,700.00 | 45,200.00 | 42,900.00 | 42,950.00 | 42,950.00 | -5.60% | 3,037,479 |
| Oct 29, 2025 | 44,900.00 | 45,800.00 | 44,250.00 | 45,500.00 | 45,500.00 | 3.41% | 4,228,296 |
| Oct 28, 2025 | 43,450.00 | 45,600.00 | 42,900.00 | 44,000.00 | 44,000.00 | 2.33% | 4,193,926 |
| Oct 27, 2025 | 43,000.00 | 43,750.00 | 42,400.00 | 43,000.00 | 43,000.00 | -0.69% | 2,455,511 |
| Oct 24, 2025 | 42,800.00 | 44,000.00 | 42,000.00 | 43,300.00 | 43,300.00 | 2.73% | 3,158,556 |
| Oct 23, 2025 | 43,200.00 | 43,650.00 | 41,850.00 | 42,150.00 | 42,150.00 | -3.99% | 2,924,407 |
| Oct 22, 2025 | 43,800.00 | 44,050.00 | 42,300.00 | 43,900.00 | 43,900.00 | 0.11% | 2,533,234 |
| Oct 21, 2025 | 43,250.00 | 45,200.00 | 43,250.00 | 43,850.00 | 43,850.00 | 3.91% | 6,472,854 |
| Oct 20, 2025 | 43,900.00 | 43,950.00 | 41,200.00 | 42,200.00 | 42,200.00 | -1.17% | 3,843,883 |
| Oct 17, 2025 | 39,500.00 | 43,300.00 | 39,500.00 | 42,700.00 | 42,700.00 | 6.22% | 7,852,614 |
| Oct 16, 2025 | 40,000.00 | 40,500.00 | 39,550.00 | 40,200.00 | 40,200.00 | 2.16% | 2,763,726 |
| Oct 15, 2025 | 37,350.00 | 39,550.00 | 37,100.00 | 39,350.00 | 39,350.00 | 4.38% | 4,292,154 |
| Oct 14, 2025 | 35,700.00 | 38,300.00 | 35,550.00 | 37,700.00 | 37,700.00 | 5.60% | 5,381,299 |
| Oct 13, 2025 | 35,500.00 | 36,100.00 | 35,100.00 | 35,700.00 | 35,700.00 | -0.14% | 2,668,070 |
| Oct 10, 2025 | 35,200.00 | 35,850.00 | 34,700.00 | 35,750.00 | 35,750.00 | 0.70% | 2,438,237 |
| Oct 2, 2025 | 35,750.00 | 35,900.00 | 34,950.00 | 35,500.00 | 35,500.00 | -0.14% | 2,119,980 |
| Oct 1, 2025 | 36,050.00 | 36,300.00 | 35,250.00 | 35,550.00 | 35,550.00 | -1.39% | 1,818,879 |
| Sep 30, 2025 | 36,700.00 | 36,900.00 | 36,050.00 | 36,050.00 | 36,050.00 | -2.30% | 1,325,530 |
| Sep 29, 2025 | 36,350.00 | 37,200.00 | 35,750.00 | 36,900.00 | 36,900.00 | 1.93% | 1,788,105 |
| Sep 26, 2025 | 36,100.00 | 36,700.00 | 35,850.00 | 36,200.00 | 36,200.00 | 0.56% | 1,472,003 |
| Sep 25, 2025 | 36,850.00 | 36,850.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.57% | 1,477,684 |
| Sep 24, 2025 | 36,800.00 | 37,200.00 | 36,550.00 | 36,950.00 | 36,950.00 | 0.14% | 1,457,035 |
| Sep 23, 2025 | 36,050.00 | 36,900.00 | 36,000.00 | 36,900.00 | 36,900.00 | 2.79% | 1,763,886 |
| Sep 22, 2025 | 35,800.00 | 36,350.00 | 35,650.00 | 35,900.00 | 35,900.00 | 0.98% | 1,403,154 |
| Sep 19, 2025 | 36,500.00 | 36,550.00 | 35,200.00 | 35,550.00 | 35,550.00 | -2.60% | 2,634,367 |
| Sep 18, 2025 | 36,700.00 | 36,750.00 | 35,750.00 | 36,500.00 | 36,500.00 | -0.68% | 2,732,742 |
| Sep 17, 2025 | 37,000.00 | 37,050.00 | 36,500.00 | 36,750.00 | 36,750.00 | -0.14% | 1,147,371 |
| Sep 16, 2025 | 37,050.00 | 37,200.00 | 36,600.00 | 36,800.00 | 36,800.00 | - | 1,293,909 |
| Sep 15, 2025 | 36,600.00 | 36,800.00 | 36,300.00 | 36,800.00 | 36,800.00 | -0.27% | 1,583,030 |
| Sep 12, 2025 | 37,650.00 | 37,800.00 | 36,300.00 | 36,900.00 | 36,900.00 | -1.73% | 2,757,346 |
| Sep 11, 2025 | 38,800.00 | 39,000.00 | 37,500.00 | 37,550.00 | 37,550.00 | -2.97% | 2,732,701 |
| Sep 10, 2025 | 38,150.00 | 39,050.00 | 38,000.00 | 38,700.00 | 38,700.00 | 1.57% | 2,494,401 |
| Sep 9, 2025 | 37,600.00 | 38,400.00 | 37,500.00 | 38,100.00 | 38,100.00 | 1.33% | 1,468,531 |
| Sep 8, 2025 | 36,750.00 | 37,600.00 | 36,650.00 | 37,600.00 | 37,600.00 | 2.31% | 2,164,044 |
| Sep 5, 2025 | 37,400.00 | 37,400.00 | 36,450.00 | 36,750.00 | 36,750.00 | -2.00% | 1,693,935 |
| Sep 4, 2025 | 37,250.00 | 37,700.00 | 37,050.00 | 37,500.00 | 37,500.00 | 1.90% | 1,568,733 |
| Sep 3, 2025 | 36,700.00 | 37,400.00 | 36,650.00 | 36,800.00 | 36,800.00 | - | 1,396,436 |
| Sep 2, 2025 | 36,600.00 | 37,200.00 | 36,200.00 | 36,800.00 | 36,800.00 | 0.96% | 1,268,516 |
| Sep 1, 2025 | 36,250.00 | 37,050.00 | 36,200.00 | 36,450.00 | 36,450.00 | 0.28% | 1,343,291 |
| Aug 29, 2025 | 37,100.00 | 37,200.00 | 36,000.00 | 36,350.00 | 36,350.00 | -2.02% | 2,557,593 |
| Aug 28, 2025 | 37,050.00 | 37,450.00 | 36,750.00 | 37,100.00 | 37,100.00 | -0.27% | 1,277,322 |
| Aug 27, 2025 | 37,500.00 | 37,500.00 | 36,850.00 | 37,200.00 | 37,200.00 | 0.54% | 1,385,943 |
| Aug 26, 2025 | 37,550.00 | 37,550.00 | 36,500.00 | 37,000.00 | 37,000.00 | -3.39% | 2,954,743 |
| Aug 25, 2025 | 39,000.00 | 39,150.00 | 38,000.00 | 38,300.00 | 38,300.00 | -1.16% | 2,856,982 |
| Aug 22, 2025 | 38,800.00 | 39,250.00 | 38,400.00 | 38,750.00 | 38,750.00 | 0.91% | 2,756,688 |
| Aug 21, 2025 | 37,350.00 | 39,350.00 | 37,300.00 | 38,400.00 | 38,400.00 | 2.40% | 4,672,324 |
| Aug 20, 2025 | 35,250.00 | 37,700.00 | 34,100.00 | 37,500.00 | 37,500.00 | 0.40% | 7,203,295 |
| Aug 19, 2025 | 38,150.00 | 38,600.00 | 36,850.00 | 37,350.00 | 37,350.00 | -5.32% | 5,167,793 |
| Aug 18, 2025 | 39,900.00 | 40,950.00 | 39,350.00 | 39,450.00 | 39,450.00 | 1.54% | 5,248,703 |
| Aug 14, 2025 | 39,200.00 | 39,600.00 | 38,650.00 | 38,850.00 | 38,850.00 | -1.77% | 2,944,140 |
| Aug 13, 2025 | 39,200.00 | 40,200.00 | 38,950.00 | 39,550.00 | 39,550.00 | 2.59% | 3,893,320 |
| Aug 12, 2025 | 39,300.00 | 39,700.00 | 37,650.00 | 38,550.00 | 38,550.00 | -1.15% | 5,745,590 |
| Aug 11, 2025 | 39,700.00 | 39,900.00 | 38,750.00 | 39,000.00 | 39,000.00 | -1.89% | 3,002,876 |
| Aug 8, 2025 | 41,800.00 | 41,800.00 | 39,200.00 | 39,750.00 | 39,750.00 | -5.36% | 5,542,616 |
| Aug 7, 2025 | 40,650.00 | 42,450.00 | 40,500.00 | 42,000.00 | 42,000.00 | 2.07% | 7,678,304 |
| Aug 6, 2025 | 38,250.00 | 41,450.00 | 38,150.00 | 41,150.00 | 41,150.00 | 7.44% | 13,002,990 |
| Aug 5, 2025 | 37,650.00 | 38,450.00 | 37,450.00 | 38,300.00 | 38,300.00 | 2.96% | 2,138,254 |
| Aug 4, 2025 | 36,600.00 | 37,500.00 | 36,350.00 | 37,200.00 | 37,200.00 | 2.90% | 1,923,548 |
| Aug 1, 2025 | 37,850.00 | 38,200.00 | 36,100.00 | 36,150.00 | 36,150.00 | -6.23% | 4,178,937 |
| Jul 31, 2025 | 39,200.00 | 39,200.00 | 38,000.00 | 38,550.00 | 38,550.00 | -0.90% | 2,560,309 |
| Jul 30, 2025 | 39,100.00 | 39,400.00 | 38,150.00 | 38,900.00 | 38,900.00 | -2.02% | 3,324,631 |
| Jul 29, 2025 | 39,950.00 | 40,200.00 | 38,700.00 | 39,700.00 | 39,700.00 | -0.25% | 3,803,998 |
| Jul 28, 2025 | 39,400.00 | 41,000.00 | 39,200.00 | 39,800.00 | 39,800.00 | 3.51% | 7,671,645 |
| Jul 25, 2025 | 37,700.00 | 39,000.00 | 37,300.00 | 38,450.00 | 38,450.00 | 1.32% | 3,191,231 |
| Jul 24, 2025 | 37,950.00 | 38,050.00 | 37,250.00 | 37,950.00 | 37,950.00 | 0.40% | 2,616,947 |
| Jul 23, 2025 | 37,600.00 | 38,500.00 | 37,050.00 | 37,800.00 | 37,800.00 | 1.48% | 3,425,796 |
| Jul 22, 2025 | 37,300.00 | 38,650.00 | 37,050.00 | 37,250.00 | 37,250.00 | 0.27% | 4,730,947 |
| Jul 21, 2025 | 36,500.00 | 37,250.00 | 36,150.00 | 37,150.00 | 37,150.00 | 2.48% | 2,458,815 |
| Jul 18, 2025 | 36,400.00 | 36,450.00 | 35,500.00 | 36,250.00 | 36,250.00 | -0.68% | 2,154,499 |
| Jul 17, 2025 | 37,200.00 | 37,450.00 | 35,650.00 | 36,500.00 | 36,500.00 | - | 2,874,588 |
| Jul 16, 2025 | 36,700.00 | 37,750.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 3,330,991 |
| Jul 15, 2025 | 37,850.00 | 38,900.00 | 36,000.00 | 36,500.00 | 36,500.00 | -1.22% | 8,676,571 |
| Jul 14, 2025 | 36,500.00 | 37,050.00 | 35,800.00 | 36,950.00 | 36,950.00 | -0.14% | 2,866,770 |
| Jul 11, 2025 | 37,200.00 | 38,000.00 | 36,900.00 | 37,000.00 | 37,000.00 | -0.67% | 2,499,008 |