Korea Electric Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,850.00 | 22,850.00 | 22,400.00 | 22,550.00 | 21,605.09 | 1,060,406 |
| 2022-05-17 | 22,650.00 | 22,850.00 | 22,550.00 | 22,750.00 | 21,796.71 | 1,374,837 |
| 2022-05-16 | 22,650.00 | 22,700.00 | 22,350.00 | 22,650.00 | 21,700.90 | 1,213,337 |
| 2022-05-13 | 22,300.00 | 22,750.00 | 22,200.00 | 22,650.00 | 21,700.90 | 1,465,629 |
| 2022-05-12 | 22,100.00 | 22,500.00 | 22,050.00 | 22,250.00 | 21,317.66 | 1,739,919 |
| 2022-05-11 | 22,350.00 | 22,550.00 | 22,050.00 | 22,100.00 | 21,173.94 | 1,501,002 |
| 2022-05-10 | 22,500.00 | 23,100.00 | 22,400.00 | 22,600.00 | 21,652.99 | 2,432,111 |
| 2022-05-09 | 22,900.00 | 23,300.00 | 22,500.00 | 22,600.00 | 21,652.99 | 1,894,610 |
| 2022-05-06 | 22,750.00 | 23,150.00 | 22,550.00 | 22,850.00 | 21,892.52 | 1,541,536 |
| 2022-05-04 | 22,300.00 | 23,200.00 | 22,250.00 | 22,950.00 | 21,988.33 | 3,530,400 |
| 2022-05-03 | 22,450.00 | 22,700.00 | 22,050.00 | 22,150.00 | 21,221.85 | 1,417,375 |
| 2022-05-02 | 22,800.00 | 22,900.00 | 22,350.00 | 22,450.00 | 21,509.28 | 1,675,693 |
| 2022-04-29 | 22,900.00 | 23,200.00 | 22,500.00 | 23,100.00 | 22,132.04 | 3,734,896 |
| 2022-04-28 | 21,100.00 | 22,850.00 | 21,000.00 | 22,850.00 | 21,892.52 | 4,564,319 |
| 2022-04-27 | 21,100.00 | 21,300.00 | 21,000.00 | 21,050.00 | 20,167.94 | 1,137,850 |
| 2022-04-26 | 21,250.00 | 21,400.00 | 21,200.00 | 21,350.00 | 20,455.37 | 677,273 |
| 2022-04-25 | 21,250.00 | 21,450.00 | 21,200.00 | 21,200.00 | 20,311.66 | 955,650 |
| 2022-04-22 | 21,550.00 | 21,650.00 | 21,450.00 | 21,450.00 | 20,551.18 | 925,472 |
| 2022-04-21 | 21,400.00 | 21,700.00 | 21,350.00 | 21,700.00 | 20,790.70 | 1,165,018 |
| 2022-04-20 | 21,750.00 | 21,750.00 | 21,300.00 | 21,300.00 | 20,407.47 | 1,954,164 |
| 2022-04-19 | 21,850.00 | 21,900.00 | 21,700.00 | 21,700.00 | 20,790.70 | 1,073,335 |
| 2022-04-18 | 21,750.00 | 22,050.00 | 21,500.00 | 21,850.00 | 20,934.42 | 832,346 |
| 2022-04-15 | 21,900.00 | 22,000.00 | 21,700.00 | 21,750.00 | 20,838.61 | 1,031,359 |
| 2022-04-14 | 22,100.00 | 22,250.00 | 21,900.00 | 21,900.00 | 20,982.32 | 1,440,492 |
| 2022-04-13 | 21,750.00 | 22,150.00 | 21,700.00 | 22,100.00 | 21,173.94 | 944,961 |
| 2022-04-12 | 21,750.00 | 22,000.00 | 21,600.00 | 21,600.00 | 20,694.89 | 1,231,184 |
| 2022-04-11 | 21,950.00 | 22,000.00 | 21,650.00 | 21,900.00 | 20,982.32 | 1,226,156 |
| 2022-04-08 | 22,100.00 | 22,200.00 | 22,000.00 | 22,050.00 | 21,126.04 | 1,169,553 |
| 2022-04-07 | 22,650.00 | 22,700.00 | 22,000.00 | 22,000.00 | 21,078.13 | 2,653,902 |
| 2022-04-06 | 22,950.00 | 23,100.00 | 22,700.00 | 22,750.00 | 21,796.71 | 1,444,912 |
| 2022-04-05 | 23,100.00 | 23,200.00 | 22,900.00 | 23,000.00 | 22,036.23 | 907,290 |
| 2022-04-04 | 23,000.00 | 23,300.00 | 22,950.00 | 23,250.00 | 22,275.75 | 1,483,290 |
| 2022-04-01 | 22,800.00 | 23,200.00 | 22,800.00 | 22,950.00 | 21,988.33 | 2,050,489 |
| 2022-03-31 | 22,700.00 | 22,800.00 | 22,600.00 | 22,650.00 | 21,700.90 | 1,418,439 |
| 2022-03-30 | 22,550.00 | 22,850.00 | 22,550.00 | 22,700.00 | 21,748.80 | 1,420,687 |
| 2022-03-29 | 23,000.00 | 23,000.00 | 22,550.00 | 22,550.00 | 21,605.09 | 2,965,834 |
| 2022-03-28 | 22,950.00 | 23,350.00 | 22,800.00 | 23,200.00 | 22,227.85 | 1,277,510 |
| 2022-03-25 | 23,100.00 | 23,100.00 | 22,800.00 | 23,050.00 | 22,084.14 | 1,235,465 |
| 2022-03-24 | 23,000.00 | 23,450.00 | 22,850.00 | 23,050.00 | 22,084.14 | 1,722,081 |
| 2022-03-23 | 23,100.00 | 23,200.00 | 22,900.00 | 23,100.00 | 22,132.04 | 1,391,015 |
| 2022-03-22 | 22,800.00 | 23,200.00 | 22,800.00 | 23,050.00 | 22,084.14 | 1,790,985 |
| 2022-03-21 | 23,600.00 | 23,700.00 | 22,750.00 | 22,800.00 | 21,844.61 | 4,683,016 |
| 2022-03-18 | 24,100.00 | 24,150.00 | 23,850.00 | 24,000.00 | 22,994.33 | 2,384,834 |
| 2022-03-17 | 24,600.00 | 24,650.00 | 24,050.00 | 24,250.00 | 23,233.85 | 2,870,497 |
| 2022-03-16 | 24,750.00 | 24,750.00 | 24,300.00 | 24,650.00 | 23,617.09 | 1,837,199 |
| 2022-03-15 | 24,450.00 | 24,700.00 | 24,150.00 | 24,500.00 | 23,473.38 | 1,747,505 |
| 2022-03-14 | 24,800.00 | 25,100.00 | 24,400.00 | 24,550.00 | 23,521.28 | 3,236,389 |
| 2022-03-11 | 24,400.00 | 24,900.00 | 23,900.00 | 24,750.00 | 23,712.90 | 3,853,185 |
| 2022-03-10 | 24,700.00 | 24,800.00 | 24,000.00 | 24,400.00 | 23,377.57 | 6,439,313 |
| 2022-03-08 | 22,950.00 | 23,800.00 | 22,700.00 | 23,500.00 | 22,515.28 | 2,536,642 |
| 2022-03-07 | 23,750.00 | 24,000.00 | 23,150.00 | 23,350.00 | 22,371.56 | 2,532,895 |
| 2022-03-04 | 24,050.00 | 24,250.00 | 23,800.00 | 24,000.00 | 22,994.33 | 2,142,944 |
| 2022-03-03 | 23,450.00 | 24,350.00 | 23,300.00 | 24,100.00 | 23,090.14 | 5,832,722 |
| 2022-03-02 | 23,250.00 | 23,550.00 | 23,000.00 | 23,150.00 | 22,179.94 | 2,804,310 |
| 2022-02-28 | 22,700.00 | 23,400.00 | 22,600.00 | 23,200.00 | 22,227.85 | 7,754,604 |
| 2022-02-25 | 22,300.00 | 22,350.00 | 21,750.00 | 21,800.00 | 20,886.51 | 2,221,135 |
| 2022-02-24 | 22,200.00 | 22,500.00 | 21,950.00 | 22,300.00 | 21,365.56 | 1,611,073 |
| 2022-02-23 | 22,450.00 | 22,550.00 | 22,250.00 | 22,400.00 | 21,461.37 | 788,222 |
| 2022-02-22 | 22,400.00 | 22,550.00 | 22,150.00 | 22,450.00 | 21,509.28 | 1,196,419 |
| 2022-02-21 | 22,400.00 | 22,750.00 | 22,200.00 | 22,600.00 | 21,652.99 | 1,438,599 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,542.0000 KRW |
| 2024-12-27 | 213.0000 KRW |
| 2021-12-29 | 1,216.0000 KRW |
| 2020-12-29 | 1,216.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.