Korea Electric Power Corp ADR (KEP) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	11.57	11.66	11.55	11.60	-0.51%	570,852
2026-09-01	11.67	11.78	11.60	11.66	+0.52%	784,264
2026-08-31	11.61	11.68	11.60	11.60	-0.68%	619,061
2026-08-28	11.82	11.84	11.55	11.68	-2.10%	1,090,768
2026-08-27	12.16	12.16	11.81	11.93	-2.53%	992,500
2026-08-26	12.42	12.45	12.22	12.24	+3.73%	1,263,800
2026-08-25	11.63	11.84	11.63	11.80	+4.33%	788,706
2026-08-24	11.28	11.36	11.22	11.31	+0.44%	801,775
2026-08-21	11.40	11.40	11.26	11.26	+0.27%	631,800
2026-08-20	11.30	11.38	11.22	11.23	+0.45%	722,100
2026-08-19	11.19	11.28	11.16	11.18	-0.89%	1,305,600
2026-08-18	11.51	11.56	11.28	11.28	-4.49%	1,317,200
2026-08-17	11.78	11.92	11.69	11.81	+0.34%	849,100
2026-08-14	11.63	11.78	11.60	11.77	+2.26%	1,000,400
2026-08-13	11.52	11.66	11.33	11.51	-3.11%	1,554,100
2026-08-12	12.32	12.32	11.71	11.88	-3.41%	2,306,600
2026-08-11	12.33	12.48	12.30	12.30	+0.33%	613,000
2026-08-10	12.35	12.47	12.25	12.26	-1.84%	721,000
2026-08-07	12.60	12.68	12.40	12.49	+0.24%	714,000
2026-08-06	12.48	12.58	12.43	12.46	+0.81%	672,600
2026-08-05	12.46	12.50	12.31	12.36	+0.16%	856,500
2026-08-04	12.40	12.44	12.29	12.34	+1.90%	1,357,800
2026-08-03	12.10	12.15	12.01	12.11	+1.34%	978,900
2026-07-31	12.25	12.25	11.85	11.95	-1.32%	1,073,100
2026-07-30	11.67	12.12	11.61	12.11	+6.41%	903,400
2026-07-29	11.50	11.63	11.33	11.38	-2.23%	1,114,300
2026-07-28	11.65	11.78	11.53	11.64	-4.67%	1,274,100
2026-07-27	12.26	12.27	12.13	12.21	+1.24%	828,400
2026-07-24	12.23	12.32	12.06	12.06	-0.08%	810,700
2026-07-23	12.09	12.23	11.93	12.07	+1.68%	1,046,900
2026-07-22	11.71	11.90	11.58	11.87	+1.19%	1,609,400
2026-07-21	11.50	11.76	11.48	11.73	+3.62%	1,143,200
2026-07-20	11.32	11.40	11.28	11.32	-0.44%	886,000
2026-07-17	11.28	11.50	11.25	11.37	-1.04%	1,337,900
2026-07-16	11.47	11.60	11.46	11.49	+0.26%	1,078,500
2026-07-15	11.58	11.58	11.38	11.46	-0.69%	1,569,300
2026-07-14	11.70	11.70	11.43	11.54	-1.20%	2,573,400
2026-07-13	11.74	11.90	11.67	11.68	-5.73%	1,326,800
2026-07-10	12.28	12.50	12.21	12.39	+3.68%	986,200
2026-07-09	11.90	12.00	11.85	11.95	-2.53%	1,204,000
2026-07-08	12.08	12.33	12.05	12.26	-1.92%	1,701,200
2026-07-07	12.58	12.69	12.37	12.50	-1.88%	805,500
2026-07-06	12.77	12.85	12.65	12.74	+1.92%	728,300
2026-07-02	12.45	12.62	12.37	12.50	+3.99%	1,032,700
2026-07-01	12.10	12.15	11.99	12.02	-0.66%	994,200
2026-06-30	12.10	12.13	11.90	12.10	-2.26%	911,300
2026-06-29	12.36	12.44	12.18	12.38	+3.25%	775,100
2026-06-26	12.11	12.11	11.91	11.99	-3.77%	1,463,300
2026-06-25	12.66	12.74	12.41	12.46	+2.55%	1,181,400
2026-06-24	11.99	12.20	11.99	12.15	+1.17%	1,298,700
2026-06-23	11.95	12.12	11.78	12.01	-5.13%	1,883,800
2026-06-22	12.70	12.80	12.57	12.66	-2.62%	1,016,500
2026-06-18	13.10	13.11	12.96	13.00	-1.44%	857,000
2026-06-17	13.37	13.52	13.16	13.19	-0.30%	969,100
2026-06-16	13.45	13.49	13.14	13.23	-2.72%	990,700
2026-06-15	13.82	13.91	13.60	13.60	+6.58%	1,488,100
2026-06-12	12.51	12.82	12.46	12.76	+4.33%	869,300
2026-06-11	11.96	12.31	11.83	12.23	+2.77%	1,508,700
2026-06-10	12.06	12.19	11.89	11.90	-2.30%	1,143,600
2026-06-09	12.23	12.33	11.91	12.18	+0.91%	2,253,100
2026-06-08	12.02	12.13	11.88	12.07	-2.58%	2,050,400
2026-06-05	12.46	12.51	12.23	12.39	-3.95%	1,832,300
2026-06-04	12.78	12.97	12.67	12.90	+0.23%	930,100
2026-06-03	12.75	13.06	12.75	12.87	+0.00%	995,800
2026-06-02	12.62	12.92	12.55	12.87	-0.16%	1,315,400
2026-06-01	12.96	13.00	12.77	12.89	-2.05%	992,600
2026-05-29	13.20	13.23	13.06	13.16	-0.45%	833,400
2026-05-28	13.13	13.31	13.02	13.22	-0.15%	868,100
2026-05-27	13.32	13.35	13.13	13.24	-3.07%	755,600
2026-05-26	13.45	13.73	13.45	13.66	+4.35%	860,400
2026-05-22	13.09	13.23	13.09	13.09	-0.98%	546,800
2026-05-21	13.06	13.33	13.05	13.22	+3.52%	808,700
2026-05-20	12.42	12.80	12.34	12.77	-2.67%	1,782,314
2026-05-19	12.84	13.36	12.70	13.12	+1.71%	1,724,688
2026-05-18	13.07	13.13	12.79	12.90	-0.77%	2,597,418
2026-05-15	12.85	13.00	12.80	13.00	-2.62%	1,425,500
2026-05-14	13.40	13.57	13.10	13.35	-3.12%	2,269,100
2026-05-13	13.78	13.95	13.64	13.78	-1.43%	1,064,400
2026-05-12	13.88	14.04	13.80	13.98	-5.28%	1,254,900
2026-05-11	14.79	14.83	14.63	14.76	-4.53%	675,200
2026-05-08	15.18	15.48	15.18	15.46	+2.25%	396,000
2026-05-07	15.49	15.69	15.08	15.12	-3.39%	627,000
2026-05-06	15.78	15.87	15.42	15.65	+0.71%	654,700
2026-05-05	15.16	15.60	15.16	15.54	+3.05%	415,300
2026-05-04	15.24	15.33	15.00	15.08	-0.33%	379,000
2026-05-01	15.21	15.42	15.11	15.13	-1.05%	349,000
2026-04-30	14.77	15.31	14.76	15.29	+4.01%	417,800
2026-04-29	15.05	15.05	14.69	14.70	-1.74%	354,100
2026-04-28	15.01	15.08	14.84	14.96	-3.17%	480,200
2026-04-27	15.64	15.65	15.35	15.45	-1.15%	666,500
2026-04-24	15.60	15.69	15.50	15.63	+1.43%	612,500
2026-04-23	15.36	15.64	15.28	15.41	+0.85%	633,400
2026-04-22	15.43	15.57	15.21	15.28	+1.46%	631,500
2026-04-21	15.47	15.51	15.03	15.06	-2.33%	629,500
2026-04-20	15.59	15.69	15.42	15.42	-2.34%	515,300
2026-04-17	15.72	16.19	15.72	15.79	+3.47%	937,400
2026-04-16	15.50	15.56	15.24	15.26	+2.21%	574,400
2026-04-15	15.13	15.24	14.92	14.93	-2.61%	659,500
2026-04-14	15.30	15.43	15.16	15.33	+5.00%	651,000
2026-04-13	14.35	14.63	14.26	14.60	-1.35%	431,400
2026-04-10	14.82	15.04	14.75	14.80	-0.74%	474,100
2026-04-09	14.59	15.04	14.55	14.91	-0.07%	603,900
2026-04-08	14.78	15.08	14.66	14.92	+9.87%	1,187,800
2026-04-07	13.50	13.59	13.21	13.58	-1.45%	943,100
2026-04-06	13.97	13.97	13.68	13.78	-2.55%	964,200
2026-04-02	13.68	14.17	13.58	14.14	-2.68%	834,100
2026-04-01	14.49	14.65	14.40	14.53	+1.96%	695,400
2026-03-31	13.82	14.27	13.63	14.25	+4.63%	979,200
2026-03-30	14.04	14.15	13.56	13.62	-8.41%	1,224,100
2026-03-27	14.65	15.08	14.55	14.87	-1.26%	1,076,600
2026-03-26	15.33	15.47	15.04	15.06	-3.95%	528,000
2026-03-25	15.93	15.95	15.63	15.68	-1.32%	613,700
2026-03-24	15.73	16.01	15.65	15.89	-1.55%	611,300
2026-03-23	15.93	16.27	15.85	16.14	+0.94%	704,400
2026-03-20	16.34	16.36	15.86	15.99	-2.26%	524,600
2026-03-19	15.86	16.36	15.50	16.36	-0.24%	696,800
2026-03-18	16.64	16.73	16.38	16.40	-0.79%	455,200
2026-03-17	16.55	16.65	16.45	16.53	+1.60%	535,400
2026-03-16	16.20	16.51	16.11	16.27	+0.31%	831,200
2026-03-13	16.28	16.84	16.12	16.22	+1.50%	944,200
2026-03-12	16.20	16.23	15.94	15.98	-2.26%	511,900
2026-03-11	16.35	16.65	16.20	16.35	-1.03%	570,100
2026-03-10	16.53	16.93	16.40	16.52	+0.73%	783,079
2026-03-09	15.55	16.42	15.34	16.40	+0.43%	944,180
2026-03-06	16.33	16.46	16.03	16.33	-1.51%	1,408,800
2026-03-05	16.75	16.87	16.33	16.58	-3.66%	1,019,900
2026-03-04	16.80	17.34	16.67	17.21	-2.88%	1,629,400
2026-03-03	17.25	17.87	16.92	17.72	-9.87%	1,158,000
2026-03-02	18.97	19.77	18.84	19.66	+0.82%	931,500
2026-02-27	20.63	20.80	19.42	19.50	-12.52%	1,303,600
2026-02-26	22.30	22.68	22.10	22.29	-2.66%	754,600
2026-02-25	22.80	23.09	22.72	22.90	+2.83%	577,000
2026-02-24	21.92	22.28	21.74	22.27	+1.69%	529,000
2026-02-23	22.13	22.23	21.74	21.90	-2.45%	486,700
2026-02-20	21.83	22.51	21.82	22.45	+3.17%	537,400
2026-02-19	21.61	21.90	21.59	21.76	+1.30%	417,100
2026-02-18	21.84	22.28	21.38	21.48	-1.69%	831,500
2026-02-17	21.31	21.93	21.20	21.85	+1.53%	637,100
2026-02-13	20.99	21.60	20.80	21.52	+1.13%	390,300
2026-02-12	21.35	21.87	21.16	21.28	-0.61%	605,500
2026-02-11	21.31	21.42	20.99	21.41	+2.44%	410,400
2026-02-10	21.14	21.29	20.68	20.90	-3.82%	506,800
2026-02-09	21.55	21.73	21.28	21.73	+0.79%	401,100
2026-02-06	21.21	21.70	21.12	21.56	+2.28%	462,100
2026-02-05	20.75	21.18	20.75	21.08	+1.64%	411,800
2026-02-04	21.60	21.96	20.51	20.74	+0.73%	919,800
2026-02-03	20.62	20.88	20.48	20.59	+2.95%	545,000
2026-02-02	20.09	20.14	19.83	20.00	-1.04%	459,100
2026-01-30	20.45	20.62	20.10	20.21	-5.52%	642,400
2026-01-29	21.66	21.89	21.11	21.39	-1.29%	615,900
2026-01-28	21.03	21.86	20.90	21.67	+0.93%	1,356,300
2026-01-27	21.15	21.50	21.03	21.47	+2.38%	421,400
2026-01-26	21.40	21.40	20.91	20.97	-2.92%	658,600
2026-01-23	21.05	21.61	20.76	21.60	-4.13%	842,800
2026-01-22	22.84	22.92	22.47	22.53	-3.14%	827,200
2026-01-21	22.83	23.41	22.80	23.26	+8.44%	1,628,100
2026-01-20	21.45	21.88	21.09	21.45	+14.46%	1,007,400
2026-01-16	18.74	18.81	18.58	18.74	+0.75%	481,100
2026-01-15	18.59	18.73	18.56	18.60	+0.11%	379,500
2026-01-14	18.51	18.61	18.35	18.58	-2.88%	447,800
2026-01-13	18.80	19.32	18.79	19.13	+7.84%	689,500
2026-01-12	17.53	17.93	17.50	17.74	+2.13%	392,500
2026-01-09	17.09	17.46	17.00	17.37	+1.40%	568,900
2026-01-08	17.20	17.30	17.05	17.13	-0.98%	441,200
2026-01-07	17.41	17.50	16.96	17.30	-3.35%	1,047,500
2026-01-06	17.80	18.11	17.57	17.90	+1.24%	873,000
2026-01-05	17.33	17.74	17.25	17.68	+6.12%	517,700
2026-01-02	16.36	16.72	16.19	16.66	+0.97%	926,700
2025-12-31	16.72	16.72	16.44	16.50	-1.20%	251,000
2025-12-30	16.68	16.70	16.54	16.70	-0.42%	530,700
2025-12-29	16.60	16.86	16.60	16.77	-1.87%	802,400
2025-12-26	16.92	17.10	16.82	17.09	+1.36%	366,100
2025-12-24	16.70	16.86	16.70	16.86	+0.72%	306,000
2025-12-23	16.35	16.74	16.35	16.74	+0.72%	327,400
2025-12-22	16.62	16.68	16.37	16.62	-1.71%	296,700
2025-12-19	16.77	17.00	16.77	16.91	+2.24%	381,300
2025-12-18	16.58	16.59	16.47	16.54	-3.10%	602,700
2025-12-17	17.30	17.30	17.04	17.07	+0.53%	503,000
2025-12-16	17.18	17.21	16.98	16.98	-0.12%	583,000
2025-12-15	17.00	17.16	16.92	17.00	+1.92%	447,600
2025-12-12	16.79	16.86	16.63	16.68	-0.36%	446,300
2025-12-11	16.69	16.78	16.60	16.74	-0.71%	290,600
2025-12-10	17.03	17.07	16.73	16.86	-2.54%	433,100
2025-12-09	17.06	17.36	17.06	17.30	+0.35%	255,200
2025-12-08	17.56	17.57	17.18	17.24	-1.60%	322,200
2025-12-05	17.72	17.83	17.49	17.52	+2.16%	384,500
2025-12-04	17.26	17.35	17.13	17.15	-1.61%	228,000
2025-12-03	17.61	17.68	17.33	17.43	+0.29%	313,800
2025-12-02	17.47	17.48	17.31	17.38	+0.70%	292,900
2025-12-01	17.30	17.39	17.10	17.26	-5.22%	590,500
2025-11-28	18.20	18.21	18.04	18.21	-0.27%	299,900
2025-11-26	18.02	18.29	18.01	18.26	+2.30%	352,600
2025-11-25	17.96	18.26	17.75	17.85	+3.78%	807,700
2025-11-24	16.60	17.26	16.55	17.20	+2.75%	679,800
2025-11-21	16.55	16.82	16.46	16.74	+0.06%	427,000
2025-11-20	17.17	17.35	16.70	16.73	+0.90%	593,500
2025-11-19	16.23	16.59	16.18	16.58	-2.98%	489,700
2025-11-18	16.98	17.16	16.76	17.09	+1.06%	477,000
2025-11-17	16.86	17.11	16.84	16.91	+2.42%	460,700
2025-11-14	16.32	16.64	16.29	16.51	-0.72%	344,200
2025-11-13	16.77	16.90	16.61	16.63	+1.96%	348,300
2025-11-12	16.36	16.40	16.01	16.31	-2.51%	372,900
2025-11-11	16.99	17.00	16.69	16.73	+4.50%	640,100
2025-11-10	16.01	16.13	15.95	16.01	+4.91%	434,900
2025-11-07	15.19	15.26	14.95	15.26	-4.09%	504,800
2025-11-06	16.03	16.10	15.91	15.91	+3.31%	482,500
2025-11-05	15.18	15.43	15.15	15.40	-1.28%	491,300
2025-11-04	15.50	15.72	15.49	15.60	-2.26%	327,000
2025-11-03	15.99	15.99	15.74	15.96	+5.91%	633,100
2025-10-31	15.02	15.07	14.91	15.07	+0.60%	303,000
2025-10-30	15.16	15.20	14.87	14.98	-6.32%	456,000
2025-10-29	16.12	16.25	15.89	15.99	+2.70%	448,200
2025-10-28	15.31	15.61	15.31	15.57	+3.32%	389,100
2025-10-27	15.29	15.29	14.97	15.07	-0.99%	514,800
2025-10-24	15.12	15.23	15.09	15.22	+2.84%	257,300
2025-10-23	14.82	14.87	14.69	14.80	-3.58%	403,200
2025-10-22	15.33	15.42	15.23	15.35	+0.20%	387,400
2025-10-21	15.45	15.45	15.27	15.32	+1.52%	561,800
2025-10-20	15.08	15.10	14.86	15.09	-1.44%	552,400
2025-10-17	14.95	15.31	14.94	15.31	+6.54%	798,000
2025-10-16	14.33	14.41	14.27	14.37	+2.20%	297,900
2025-10-15	13.89	14.06	13.85	14.06	+3.84%	322,600
2025-10-14	13.14	13.63	13.12	13.54	+6.61%	546,000
2025-10-13	12.73	12.73	12.63	12.70	+1.52%	296,000
2025-10-10	12.64	12.72	12.49	12.51	-0.95%	267,100
2025-10-09	12.75	12.75	12.61	12.63	-0.79%	255,600
2025-10-08	12.73	12.73	12.58	12.73	+0.24%	287,400
2025-10-07	12.78	12.78	12.70	12.70	-0.55%	227,600
2025-10-06	12.77	12.85	12.73	12.77	-0.08%	234,500
2025-10-03	12.82	12.85	12.77	12.78	+0.24%	205,700
2025-10-02	12.86	12.86	12.70	12.75	-0.78%	279,600
2025-10-01	12.85	12.91	12.83	12.85	-1.53%	308,400
2025-09-30	12.94	13.05	12.94	13.05	-1.58%	355,800
2025-09-29	13.28	13.30	13.20	13.26	+2.08%	243,000
2025-09-26	13.00	13.05	12.93	12.99	+0.39%	223,900
2025-09-25	12.91	12.96	12.83	12.94	-2.85%	572,100
2025-09-24	13.37	13.37	13.19	13.32	-0.89%	1,211,000
2025-09-23	13.34	13.47	13.32	13.44	+1.51%	376,500
2025-09-22	12.93	13.25	12.92	13.24	+0.99%	532,100
2025-09-19	12.88	13.23	12.80	13.11	-0.76%	1,581,500
2025-09-18	13.26	13.35	13.16	13.21	-2.00%	271,200
2025-09-17	13.46	13.55	13.43	13.48	+0.22%	236,600
2025-09-16	13.44	13.54	13.37	13.45	-0.22%	258,900
2025-09-15	13.47	13.49	13.35	13.48	+0.52%	299,400
2025-09-12	13.38	13.41	13.32	13.41	-2.33%	318,100
2025-09-11	13.67	13.76	13.64	13.73	-2.56%	241,200
2025-09-10	13.91	14.13	13.91	14.09	+1.88%	448,000
2025-09-09	13.70	13.86	13.69	13.83	+1.39%	177,000
2025-09-08	13.59	13.71	13.57	13.64	+2.02%	215,800
2025-09-05	13.48	13.49	13.32	13.37	-1.18%	476,100

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Oct (+17.28%). Peor mes: Mar (-12.58%). Basado en 2 años de datos diarios (2025–2026).

Ene+14.92%
Feb-0.20%
Mar-12.58%
Abr+14.71%
May+4.61%
Jun+11.08%
Jul-0.29%
Ago-1.80%
Sep-2.10%
Oct+17.28%
Nov+14.10%
Dic-4.40%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de Korea Electric Power Corp ADR (KEP)?

11.60 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de KEP?

Máximo de 23.41 y mínimo de 11.16 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de Korea Electric Power Corp ADR?

Históricamente, el mes más fuerte de KEP ha sido Oct (media +17.28%) y el más débil Mar (media -12.58%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.