Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,123.71 +585.75 (+0.92%) CMC Crypto 200
1,381.17 +68.55 (+5.23%)
Korea Electric Power Corporation (015760.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 20,150.00 | 20,350.00 | 19,760.00 | 20,150.00 | 20,150.00 | 1,759,643 |
| 18 Apr 2024 | 20,050.00 | 20,850.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1,875,760 |
| 17 Apr 2024 | 20,600.00 | 20,650.00 | 19,760.00 | 19,770.00 | 19,770.00 | 2,320,298 |
| 16 Apr 2024 | 20,850.00 | 21,350.00 | 20,250.00 | 20,450.00 | 20,450.00 | 1,820,396 |
| 15 Apr 2024 | 20,000.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 2,432,691 |
| 12 Apr 2024 | 21,250.00 | 21,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | 4,156,035 |
| 11 Apr 2024 | 21,900.00 | 22,500.00 | 21,150.00 | 21,300.00 | 21,300.00 | 3,400,061 |
| 09 Apr 2024 | 22,250.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1,491,157 |
| 08 Apr 2024 | 21,700.00 | 22,500.00 | 21,450.00 | 22,250.00 | 22,250.00 | 2,365,677 |
| 05 Apr 2024 | 21,500.00 | 21,850.00 | 21,400.00 | 21,600.00 | 21,600.00 | 962,461 |
| 04 Apr 2024 | 21,550.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 2,141,669 |
| 03 Apr 2024 | 21,450.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 1,534,977 |
| 02 Apr 2024 | 21,850.00 | 21,950.00 | 21,400.00 | 21,550.00 | 21,550.00 | 1,978,925 |
| 01 Apr 2024 | 22,000.00 | 22,150.00 | 21,750.00 | 22,100.00 | 22,100.00 | 1,005,932 |
| 29 Mar 2024 | 22,350.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | 1,191,176 |
| 28 Mar 2024 | 22,350.00 | 22,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | 1,124,920 |
| 27 Mar 2024 | 21,900.00 | 22,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | 1,368,013 |
| 26 Mar 2024 | 22,450.00 | 22,700.00 | 21,700.00 | 22,100.00 | 22,100.00 | 2,879,390 |
| 25 Mar 2024 | 22,800.00 | 22,900.00 | 21,850.00 | 22,350.00 | 22,350.00 | 2,966,690 |
| 22 Mar 2024 | 22,750.00 | 23,300.00 | 22,700.00 | 22,800.00 | 22,800.00 | 1,440,910 |
| 21 Mar 2024 | 22,500.00 | 23,100.00 | 22,500.00 | 22,850.00 | 22,850.00 | 2,693,244 |
| 20 Mar 2024 | 22,450.00 | 22,700.00 | 21,850.00 | 22,300.00 | 22,300.00 | 3,103,981 |
| 19 Mar 2024 | 24,000.00 | 24,050.00 | 22,150.00 | 22,400.00 | 22,400.00 | 6,428,557 |
| 18 Mar 2024 | 24,850.00 | 24,900.00 | 24,100.00 | 24,300.00 | 24,300.00 | 2,335,423 |
| 15 Mar 2024 | 24,850.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | 2,905,291 |
| 14 Mar 2024 | 24,150.00 | 25,450.00 | 24,100.00 | 24,800.00 | 24,800.00 | 6,392,314 |
| 13 Mar 2024 | 23,850.00 | 24,200.00 | 23,350.00 | 24,000.00 | 24,000.00 | 2,056,972 |
| 12 Mar 2024 | 24,000.00 | 24,050.00 | 23,250.00 | 23,750.00 | 23,750.00 | 1,686,518 |
| 11 Mar 2024 | 24,000.00 | 24,100.00 | 23,550.00 | 24,000.00 | 24,000.00 | 1,517,672 |
| 08 Mar 2024 | 24,300.00 | 24,350.00 | 23,200.00 | 24,000.00 | 24,000.00 | 3,269,503 |
| 07 Mar 2024 | 24,800.00 | 24,800.00 | 24,050.00 | 24,200.00 | 24,200.00 | 1,827,533 |
| 06 Mar 2024 | 24,250.00 | 25,000.00 | 24,250.00 | 24,650.00 | 24,650.00 | 2,543,960 |
| 05 Mar 2024 | 24,600.00 | 24,650.00 | 24,100.00 | 24,450.00 | 24,450.00 | 2,130,723 |
| 04 Mar 2024 | 24,800.00 | 24,850.00 | 24,300.00 | 24,750.00 | 24,750.00 | 2,841,632 |
| 29 Feb 2024 | 24,550.00 | 25,100.00 | 24,450.00 | 24,800.00 | 24,800.00 | 3,281,702 |
| 28 Feb 2024 | 24,050.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 4,041,469 |
| 27 Feb 2024 | 24,550.00 | 24,800.00 | 24,100.00 | 24,200.00 | 24,200.00 | 3,338,323 |
| 26 Feb 2024 | 24,100.00 | 24,950.00 | 22,800.00 | 24,850.00 | 24,850.00 | 11,931,119 |
| 23 Feb 2024 | 23,150.00 | 23,850.00 | 22,950.00 | 23,550.00 | 23,550.00 | 4,262,887 |
| 22 Feb 2024 | 22,850.00 | 23,350.00 | 22,650.00 | 23,050.00 | 23,050.00 | 2,411,195 |
| 21 Feb 2024 | 23,150.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 2,309,678 |
| 20 Feb 2024 | 23,300.00 | 23,950.00 | 22,550.00 | 23,400.00 | 23,400.00 | 5,797,991 |
| 19 Feb 2024 | 21,700.00 | 23,350.00 | 21,550.00 | 23,200.00 | 23,200.00 | 10,791,549 |
| 16 Feb 2024 | 20,750.00 | 21,350.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1,271,429 |
| 15 Feb 2024 | 21,250.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | 1,161,158 |
| 14 Feb 2024 | 21,000.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 2,195,133 |
| 13 Feb 2024 | 20,550.00 | 21,350.00 | 20,550.00 | 21,300.00 | 21,300.00 | 2,520,800 |
| 08 Feb 2024 | 20,850.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1,591,986 |
| 07 Feb 2024 | 20,550.00 | 20,900.00 | 20,400.00 | 20,850.00 | 20,850.00 | 1,753,630 |
| 06 Feb 2024 | 20,100.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1,073,152 |
| 05 Feb 2024 | 20,400.00 | 20,400.00 | 19,910.00 | 20,200.00 | 20,200.00 | 1,313,690 |
| 02 Feb 2024 | 20,300.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1,451,371 |
| 01 Feb 2024 | 19,720.00 | 20,550.00 | 19,660.00 | 20,400.00 | 20,400.00 | 3,649,060 |
| 31 Jan 2024 | 19,510.00 | 19,780.00 | 19,380.00 | 19,770.00 | 19,770.00 | 1,202,685 |
| 30 Jan 2024 | 19,870.00 | 19,880.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1,661,595 |
| 29 Jan 2024 | 19,230.00 | 19,970.00 | 19,140.00 | 19,920.00 | 19,920.00 | 3,183,607 |
| 26 Jan 2024 | 18,960.00 | 19,280.00 | 18,910.00 | 19,200.00 | 19,200.00 | 1,053,749 |
| 25 Jan 2024 | 18,390.00 | 19,160.00 | 18,280.00 | 19,160.00 | 19,160.00 | 1,987,949 |
| 24 Jan 2024 | 18,270.00 | 18,450.00 | 18,260.00 | 18,390.00 | 18,390.00 | 874,907 |
| 23 Jan 2024 | 18,560.00 | 18,570.00 | 18,140.00 | 18,270.00 | 18,270.00 | 973,471 |
| 22 Jan 2024 | 18,110.00 | 18,540.00 | 18,070.00 | 18,430.00 | 18,430.00 | 1,219,991 |
| 19 Jan 2024 | 18,750.00 | 18,760.00 | 17,970.00 | 18,030.00 | 18,030.00 | 3,019,410 |
| 18 Jan 2024 | 19,000.00 | 19,090.00 | 18,710.00 | 18,720.00 | 18,720.00 | 968,473 |
| 17 Jan 2024 | 19,200.00 | 19,390.00 | 18,980.00 | 18,980.00 | 18,980.00 | 1,470,742 |
| 16 Jan 2024 | 18,750.00 | 19,490.00 | 18,750.00 | 19,240.00 | 19,240.00 | 2,467,333 |
| 15 Jan 2024 | 18,730.00 | 18,760.00 | 18,660.00 | 18,690.00 | 18,690.00 | 80,880 |
| 12 Jan 2024 | 18,670.00 | 18,790.00 | 18,540.00 | 18,670.00 | 18,670.00 | 563,259 |
| 11 Jan 2024 | 19,030.00 | 19,060.00 | 18,640.00 | 18,640.00 | 18,640.00 | 880,855 |
| 10 Jan 2024 | 19,070.00 | 19,090.00 | 18,820.00 | 18,890.00 | 18,890.00 | 671,010 |
| 09 Jan 2024 | 18,750.00 | 19,240.00 | 18,720.00 | 19,140.00 | 19,140.00 | 1,753,456 |
| 08 Jan 2024 | 18,850.00 | 18,910.00 | 18,550.00 | 18,550.00 | 18,550.00 | 591,289 |
| 05 Jan 2024 | 18,800.00 | 18,930.00 | 18,640.00 | 18,840.00 | 18,840.00 | 583,559 |
| 04 Jan 2024 | 19,150.00 | 19,150.00 | 18,810.00 | 18,810.00 | 18,810.00 | 980,394 |
| 03 Jan 2024 | 18,800.00 | 19,450.00 | 18,740.00 | 19,250.00 | 19,250.00 | 2,051,242 |
| 02 Jan 2024 | 18,900.00 | 18,910.00 | 18,700.00 | 18,840.00 | 18,840.00 | 773,155 |
| 28 Dec 2023 | 18,650.00 | 18,900.00 | 18,540.00 | 18,900.00 | 18,900.00 | 1,096,951 |
| 27 Dec 2023 | 18,710.00 | 18,730.00 | 18,260.00 | 18,550.00 | 18,550.00 | 863,032 |
| 26 Dec 2023 | 18,900.00 | 18,910.00 | 18,590.00 | 18,710.00 | 18,710.00 | 761,233 |
| 22 Dec 2023 | 18,730.00 | 18,830.00 | 18,620.00 | 18,730.00 | 18,730.00 | 621,528 |
| 21 Dec 2023 | 18,610.00 | 18,740.00 | 18,500.00 | 18,710.00 | 18,710.00 | 802,903 |
| 20 Dec 2023 | 18,730.00 | 18,810.00 | 18,640.00 | 18,680.00 | 18,680.00 | 843,944 |
| 19 Dec 2023 | 19,060.00 | 19,200.00 | 18,520.00 | 18,630.00 | 18,630.00 | 1,634,899 |
| 18 Dec 2023 | 19,250.00 | 19,380.00 | 19,100.00 | 19,120.00 | 19,120.00 | 780,185 |
| 15 Dec 2023 | 19,300.00 | 19,440.00 | 19,210.00 | 19,330.00 | 19,330.00 | 1,050,262 |
| 14 Dec 2023 | 19,400.00 | 19,500.00 | 19,130.00 | 19,280.00 | 19,280.00 | 1,744,663 |
| 13 Dec 2023 | 19,390.00 | 19,500.00 | 19,110.00 | 19,190.00 | 19,190.00 | 778,451 |
| 12 Dec 2023 | 19,430.00 | 19,440.00 | 19,290.00 | 19,300.00 | 19,300.00 | 633,201 |
| 11 Dec 2023 | 19,300.00 | 19,430.00 | 19,090.00 | 19,380.00 | 19,380.00 | 857,461 |
| 08 Dec 2023 | 19,660.00 | 19,730.00 | 19,280.00 | 19,340.00 | 19,340.00 | 1,128,940 |
| 07 Dec 2023 | 19,250.00 | 19,750.00 | 19,230.00 | 19,650.00 | 19,650.00 | 2,458,852 |
| 06 Dec 2023 | 19,150.00 | 19,350.00 | 19,130.00 | 19,160.00 | 19,160.00 | 684,774 |
| 05 Dec 2023 | 19,100.00 | 19,280.00 | 19,030.00 | 19,170.00 | 19,170.00 | 924,833 |
| 04 Dec 2023 | 19,180.00 | 19,260.00 | 18,930.00 | 19,130.00 | 19,130.00 | 911,210 |
| 01 Dec 2023 | 18,820.00 | 19,190.00 | 18,740.00 | 19,080.00 | 19,080.00 | 1,357,487 |
| 30 Nov 2023 | 18,560.00 | 18,850.00 | 18,390.00 | 18,850.00 | 18,850.00 | 1,308,829 |
| 29 Nov 2023 | 18,850.00 | 19,120.00 | 18,540.00 | 18,570.00 | 18,570.00 | 1,114,295 |
| 28 Nov 2023 | 19,000.00 | 19,060.00 | 18,680.00 | 18,980.00 | 18,980.00 | 1,026,118 |
| 27 Nov 2023 | 18,860.00 | 19,060.00 | 18,820.00 | 19,000.00 | 19,000.00 | 1,398,986 |
| 24 Nov 2023 | 18,750.00 | 19,200.00 | 18,710.00 | 18,790.00 | 18,790.00 | 1,884,022 |
| 23 Nov 2023 | 18,050.00 | 18,830.00 | 18,050.00 | 18,750.00 | 18,750.00 | 2,855,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.