Korea Electric Power Corp (KEP) stock
KEPNYSEElectric ServicesFiscal year ends December 31
$10.34−0.06 (-0.58%)
Close on Oct 30, 2026Market cap $13.28BP/E 2.1Yield –
Price history
Korea Electric Power share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.34
-0.58% on the day
52-week range
$10.26 – $23.41
-55.8% from the high
Change over 52 weeks
-31.0%
From $14.98 on Oct 30, 2025
Average volume
995,106
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $10.98 | $11.37 | $10.26 | $10.34 | -5.66% | 18,203,435 |
| Sep 2026 | $11.67 | $12.68 | $10.78 | $10.96 | -5.52% | 19,827,306 |
| Aug 2026 | $12.10 | $12.68 | $11.16 | $11.60 | -2.93% | 21,162,240 |
| Jul 2026 | $12.10 | $12.85 | $11.25 | $11.95 | -1.24% | 26,034,620 |
| Jun 2026 | $12.96 | $13.91 | $11.78 | $12.10 | -8.05% | 26,727,740 |
| May 2026 | $15.21 | $15.87 | $12.34 | $13.16 | -13.93% | 20,290,794 |
| Apr 2026 | $14.49 | $16.19 | $13.21 | $15.29 | +7.30% | 13,899,059 |
| Mar 2026 | $18.97 | $19.77 | $13.56 | $14.25 | -26.92% | 18,683,990 |
| Feb 2026 | $20.09 | $23.09 | $19.42 | $19.50 | -3.51% | 11,186,997 |
| Jan 2026 | $16.36 | $23.41 | $16.19 | $20.21 | +22.48% | 14,766,326 |
| Dec 2025 | $17.30 | $17.83 | $16.35 | $16.50 | -9.39% | 8,955,966 |
| Nov 2025 | $15.99 | $18.29 | $14.95 | $18.21 | +20.84% | 9,167,569 |
| Oct 2025 | $12.85 | $16.25 | $12.49 | $15.07 | +15.48% | 8,600,428 |
| Sep 2025 | $13.12 | $14.13 | $12.80 | $13.05 | -1.21% | 8,667,244 |
| Aug 2025 | $13.04 | $15.19 | $13.03 | $13.21 | -3.86% | 11,927,166 |
| Jul 2025 | $13.97 | $14.47 | $13.01 | $13.74 | -3.51% | 12,344,140 |
| Jun 2025 | $11.05 | $14.79 | $10.08 | $14.24 | +28.87% | 17,369,560 |
| May 2025 | $9.08 | $11.43 | $8.90 | $11.05 | +21.56% | 8,807,492 |
| Apr 2025 | $7.19 | $9.11 | $7.19 | $9.09 | +22.67% | 5,119,393 |
| Mar 2025 | $7.25 | $7.76 | $7.08 | $7.41 | +1.51% | 3,262,733 |
| Feb 2025 | $7.05 | $8.25 | $7.03 | $7.30 | +0.69% | 3,262,003 |
| Jan 2025 | $6.85 | $7.42 | $6.68 | $7.25 | +5.38% | 3,821,918 |
| Dec 2024 | $8.86 | $8.86 | $6.81 | $6.88 | -23.56% | 6,605,375 |
| Nov 2024 | $8.39 | $9.43 | $7.58 | $9.00 | +7.78% | 2,163,874 |
| Oct 2024 | $7.75 | $8.38 | $7.30 | $8.35 | +7.60% | 2,106,466 |
| Sep 2024 | $8.19 | $8.48 | $7.46 | $7.76 | -4.90% | 2,539,699 |
| Aug 2024 | $7.40 | $8.60 | $6.77 | $8.16 | +11.02% | 2,458,798 |
| Jul 2024 | $7.09 | $7.55 | $6.94 | $7.35 | +3.67% | 2,066,322 |
| Jun 2024 | $7.39 | $7.53 | $6.83 | $7.09 | -1.80% | 2,225,963 |
| May 2024 | $7.68 | $8.28 | $7.02 | $7.22 | -5.62% | 2,296,263 |
| Apr 2024 | $8.40 | $8.40 | $7.16 | $7.65 | -8.16% | 2,961,977 |
| Mar 2024 | $9.25 | $9.55 | $8.25 | $8.33 | -10.62% | 2,414,431 |
| Feb 2024 | $7.54 | $9.40 | $7.54 | $9.32 | +26.12% | 1,721,945 |
| Jan 2024 | $7.18 | $7.48 | $6.69 | $7.39 | +1.93% | 1,820,536 |
| Dec 2023 | $7.27 | $7.50 | $7.07 | $7.25 | -0.41% | 2,492,929 |
| Nov 2023 | $6.11 | $7.40 | $6.02 | $7.28 | +19.54% | 2,975,269 |
| Oct 2023 | $6.40 | $6.56 | $5.93 | $6.09 | -5.43% | 4,088,852 |
| Sep 2023 | $6.76 | $6.84 | $6.36 | $6.44 | -3.74% | 3,344,638 |
| Aug 2023 | $7.59 | $7.62 | $6.58 | $6.69 | -11.97% | 2,504,961 |
| Jul 2023 | $7.83 | $8.10 | $7.39 | $7.60 | -1.94% | 2,355,041 |
| Jun 2023 | $7.32 | $7.78 | $6.92 | $7.75 | +6.75% | 4,511,090 |
| May 2023 | $7.02 | $7.44 | $6.77 | $7.26 | +3.42% | 4,272,488 |
| Apr 2023 | $6.83 | $7.29 | $6.81 | $7.02 | +1.15% | 3,976,872 |
| Mar 2023 | $6.76 | $7.34 | $6.32 | $6.94 | +4.68% | 8,504,232 |
| Feb 2023 | $8.00 | $8.08 | $6.63 | $6.63 | -17.33% | 2,698,236 |
| Jan 2023 | $7.80 | $8.42 | $7.60 | $8.02 | -7.18% | 3,267,040 |
| Dec 2022 | $8.14 | $8.85 | $7.37 | $8.64 | +6.93% | 5,049,541 |
| Nov 2022 | $6.09 | $8.08 | $5.85 | $8.08 | +37.65% | 5,398,477 |
| Oct 2022 | $6.89 | $7.13 | $5.76 | $5.87 | -13.68% | 8,585,868 |
| Sep 2022 | $7.45 | $7.48 | $6.65 | $6.80 | -10.88% | 7,055,425 |
| Aug 2022 | $8.47 | $8.56 | $7.47 | $7.63 | -11.48% | 4,703,654 |
| Jul 2022 | $8.70 | $8.79 | $8.08 | $8.62 | -1.82% | 3,379,892 |
| Jun 2022 | $9.37 | $9.44 | $8.17 | $8.78 | -5.18% | 3,948,650 |
| May 2022 | $8.81 | $9.50 | $8.38 | $9.26 | +4.28% | 4,355,354 |
| Apr 2022 | $9.42 | $9.55 | $8.20 | $8.88 | -4.62% | 3,383,427 |
| Mar 2022 | $9.69 | $10.18 | $9.30 | $9.31 | -4.02% | 3,964,905 |
| Feb 2022 | $8.69 | $9.73 | $8.64 | $9.70 | +11.88% | 4,003,544 |
| Jan 2022 | $9.25 | $9.32 | $8.30 | $8.67 | -5.14% | 3,533,041 |
| Dec 2021 | $8.91 | $9.68 | $8.75 | $9.14 | +4.10% | 4,833,468 |
| Nov 2021 | $9.60 | $10.08 | $8.66 | $8.78 | -8.45% | 3,504,090 |
| Oct 2021 | $9.93 | $10.03 | $9.32 | $9.59 | -2.84% | 3,461,454 |
| Sep 2021 | $10.37 | $10.49 | $9.82 | $9.87 | -4.45% | 3,456,729 |
| Aug 2021 | $10.95 | $11.07 | $9.93 | $10.33 | -4.09% | 2,531,713 |
| Jul 2021 | $10.78 | $11.14 | $10.50 | $10.77 | -0.28% | 3,974,759 |
| Jun 2021 | $11.74 | $12.28 | $10.59 | $10.80 | -5.92% | 4,058,923 |
| May 2021 | $10.50 | $11.80 | $10.30 | $11.48 | +8.51% | 3,279,137 |
| Apr 2021 | $10.35 | $11.09 | $10.31 | $10.58 | +3.12% | 3,062,409 |
| Mar 2021 | $10.21 | $11.10 | $10.00 | $10.26 | +2.09% | 4,598,098 |
| Feb 2021 | $10.29 | $11.06 | $10.01 | $10.05 | -2.24% | 3,412,179 |
| Jan 2021 | $12.17 | $12.40 | $10.25 | $10.28 | -16.22% | 2,896,424 |
| Dec 2020 | $9.72 | $12.98 | $9.61 | $12.27 | +29.29% | 3,279,037 |
| Nov 2020 | $8.91 | $10.07 | $8.83 | $9.49 | +9.84% | 1,667,903 |
| Oct 2020 | $8.73 | $9.56 | $8.60 | $8.64 | -0.80% | 2,660,482 |
| Sep 2020 | $8.91 | $8.97 | $8.30 | $8.71 | +1.99% | 3,055,372 |
| Aug 2020 | $7.85 | $9.15 | $7.80 | $8.54 | +9.07% | 2,676,051 |
| Jul 2020 | $7.96 | $8.35 | $7.77 | $7.83 | -1.88% | 4,694,951 |
| Jun 2020 | $8.91 | $9.48 | $7.88 | $7.98 | -9.22% | 3,231,492 |
| May 2020 | $9.47 | $9.47 | $8.51 | $8.79 | -8.53% | 4,263,934 |
| Apr 2020 | $7.43 | $10.20 | $7.41 | $9.61 | +27.28% | 5,205,695 |
| Mar 2020 | $8.81 | $9.43 | $6.28 | $7.55 | -14.11% | 6,717,376 |
| Feb 2020 | $10.58 | $11.06 | $8.73 | $8.79 | -16.84% | 2,499,936 |
| Jan 2020 | $12.22 | $12.25 | $10.52 | $10.57 | -10.65% | 1,774,854 |
| Dec 2019 | $11.91 | $12.30 | $11.62 | $11.83 | +0.42% | 2,340,187 |
| Nov 2019 | $10.96 | $12.26 | $10.92 | $11.78 | +8.27% | 2,176,036 |
| Oct 2019 | $10.87 | $11.24 | $10.50 | $10.88 | +0.37% | 2,825,535 |
| Sep 2019 | $10.28 | $11.30 | $10.09 | $10.84 | +1.98% | 3,009,611 |
| Aug 2019 | $11.18 | $11.35 | $9.90 | $10.63 | -9.38% | 4,227,090 |
| Jul 2019 | $11.01 | $11.85 | $10.75 | $11.73 | +5.68% | 5,154,902 |
| Jun 2019 | $11.21 | $11.39 | $10.56 | $11.10 | +1.09% | 4,921,144 |
| May 2019 | $12.20 | $12.24 | $10.36 | $10.98 | -9.78% | 7,897,937 |
| Apr 2019 | $13.23 | $13.28 | $12.00 | $12.17 | -6.46% | 5,815,789 |
| Mar 2019 | $15.34 | $15.78 | $13.01 | $13.01 | -15.02% | 8,108,269 |
| Feb 2019 | $15.20 | $15.72 | $14.56 | $15.31 | -0.13% | 5,029,564 |
| Jan 2019 | $15.10 | $15.77 | $14.23 | $15.33 | +3.93% | 10,990,104 |
| Dec 2018 | $13.38 | $15.10 | $13.17 | $14.75 | +11.57% | 9,709,354 |
| Nov 2018 | $12.00 | $13.67 | $11.65 | $13.22 | +10.54% | 6,771,815 |
| Oct 2018 | $13.11 | $13.17 | $10.52 | $11.96 | -9.19% | 9,837,253 |
| Sep 2018 | $13.24 | $13.53 | $12.60 | $13.17 | -3.30% | 5,730,141 |
| Aug 2018 | $14.40 | $14.40 | $12.80 | $13.62 | -7.22% | 8,261,328 |
| Jul 2018 | $14.38 | $14.82 | $13.40 | $14.68 | +2.37% | 8,841,989 |
| Jun 2018 | $15.25 | $16.27 | $14.32 | $14.34 | -5.66% | 6,608,427 |
| May 2018 | $17.38 | $17.57 | $15.19 | $15.20 | -12.59% | 6,700,172 |
| Apr 2018 | $15.66 | $17.53 | $15.53 | $17.39 | +13.00% | 11,149,981 |
| Mar 2018 | $15.06 | $15.49 | $14.12 | $15.39 | +2.33% | 14,011,142 |
| Feb 2018 | $16.59 | $16.67 | $14.79 | $15.04 | -9.51% | 11,214,988 |
| Jan 2018 | $17.71 | $17.87 | $16.17 | $16.62 | -6.15% | 7,311,528 |
| Dec 2017 | $17.48 | $18.35 | $17.34 | $17.71 | +1.49% | 7,331,053 |
| Nov 2017 | $17.39 | $17.82 | $16.90 | $17.45 | -0.96% | 7,286,770 |
| Oct 2017 | $16.84 | $18.28 | $16.51 | $17.62 | +5.13% | 8,953,808 |
| Sep 2017 | $19.35 | $19.42 | $16.53 | $16.76 | -13.39% | 9,630,951 |
| Aug 2017 | $20.15 | $20.19 | $18.70 | $19.35 | -3.59% | 6,313,991 |
| Jul 2017 | $17.89 | $20.38 | $17.78 | $20.07 | +11.69% | 7,905,168 |
| Jun 2017 | $19.53 | $19.78 | $17.81 | $17.97 | -6.21% | 8,191,223 |
| May 2017 | $19.88 | $20.12 | $18.18 | $19.16 | -3.28% | 13,898,150 |
| Apr 2017 | $20.80 | $20.92 | $19.02 | $19.81 | -4.44% | 11,999,175 |
| Mar 2017 | $18.90 | $21.59 | $17.71 | $20.73 | +9.22% | 22,609,987 |
| Feb 2017 | $18.29 | $19.36 | $17.36 | $18.98 | +3.49% | 13,598,385 |
| Jan 2017 | $18.52 | $18.94 | $17.73 | $18.34 | -0.76% | 14,929,672 |
| Dec 2016 | $19.28 | $20.00 | $18.40 | $18.48 | -6.62% | 16,509,556 |
| Nov 2016 | $21.78 | $21.83 | $19.52 | $19.79 | -9.26% | 15,529,883 |
| Oct 2016 | $24.44 | $24.48 | $21.63 | $21.81 | -10.54% | 11,474,629 |
| Sep 2016 | $25.77 | $27.12 | $24.35 | $24.38 | -5.72% | 8,192,800 |
| Aug 2016 | $27.33 | $28.37 | $25.51 | $25.86 | -4.89% | 10,022,000 |
| Jul 2016 | $25.90 | $27.34 | $25.27 | $27.19 | +4.86% | 8,580,300 |
| Jun 2016 | $25.50 | $26.59 | $24.59 | $25.93 | -1.82% | 10,259,600 |
| May 2016 | $26.95 | $27.10 | $25.24 | $26.41 | -1.82% | 9,338,000 |
| Apr 2016 | $25.41 | $26.93 | $24.60 | $26.90 | +4.47% | 9,934,700 |
| Mar 2016 | $23.73 | $26.09 | $22.85 | $25.75 | +9.39% | 11,639,700 |
| Feb 2016 | $21.85 | $24.47 | $21.39 | $23.54 | +7.98% | 10,189,100 |
| Jan 2016 | $20.85 | $21.96 | $20.63 | $21.80 | +2.98% | 7,759,700 |
| Dec 2015 | $21.41 | $21.81 | $20.25 | $21.17 | 0.00% | 5,417,900 |
| Nov 2015 | $22.38 | $23.40 | $20.86 | $21.17 | -5.49% | 4,786,200 |
| Oct 2015 | $20.74 | $23.38 | $20.21 | $22.40 | +9.32% | 4,873,100 |
| Sep 2015 | $20.28 | $21.22 | $19.40 | $20.49 | +0.34% | 8,350,500 |
| Aug 2015 | $21.99 | $22.17 | $18.87 | $20.42 | -5.24% | 7,559,200 |
| Jul 2015 | $20.76 | $21.80 | $20.20 | $21.55 | +5.84% | 5,560,300 |
| Jun 2015 | $20.49 | $21.14 | $19.06 | $20.36 | -1.50% | 7,800,300 |
| May 2015 | $21.50 | $22.19 | $20.58 | $20.67 | -4.04% | 8,383,900 |
| Apr 2015 | $20.75 | $22.63 | $19.55 | $21.54 | +5.07% | 10,312,700 |
| Mar 2015 | $20.28 | $20.84 | $18.74 | $20.50 | -0.87% | 12,354,200 |
| Feb 2015 | $19.49 | $21.03 | $18.94 | $20.68 | +7.04% | 11,170,900 |
| Jan 2015 | $19.36 | $20.08 | $18.09 | $19.32 | -0.21% | 7,376,000 |
| Dec 2014 | $21.06 | $21.44 | $18.66 | $19.36 | -6.61% | 8,472,800 |
| Nov 2014 | $21.24 | $22.15 | $19.63 | $20.73 | -5.17% | 7,903,800 |
| Oct 2014 | $22.57 | $23.12 | $21.39 | $21.86 | -2.58% | 10,860,500 |
| Sep 2014 | $20.80 | $22.75 | $20.25 | $22.44 | +7.47% | 6,646,000 |
| Aug 2014 | $20.76 | $21.52 | $19.87 | $20.88 | +3.01% | 6,422,600 |
| Jul 2014 | $18.68 | $20.61 | $18.15 | $20.27 | +10.16% | 3,122,700 |
| Jun 2014 | $19.25 | $19.78 | $18.04 | $18.40 | -4.37% | 4,616,600 |
| May 2014 | $19.13 | $20.60 | $19.08 | $19.24 | +0.52% | 4,498,400 |
| Apr 2014 | $17.39 | $19.50 | $17.37 | $19.14 | +11.47% | 3,454,100 |
| Mar 2014 | $17.30 | $17.77 | $16.81 | $17.17 | -0.81% | 4,732,900 |
| Feb 2014 | $16.40 | $17.70 | $15.98 | $17.31 | +6.13% | 4,903,400 |
| Jan 2014 | $16.50 | $17.36 | $15.47 | $16.31 | -1.81% | 6,444,700 |
| Dec 2013 | $15.15 | $16.63 | $14.61 | $16.61 | +9.13% | 5,426,300 |
| Nov 2013 | $13.26 | $15.81 | $13.15 | $15.22 | +14.95% | 8,256,200 |
| Oct 2013 | $13.77 | $14.02 | $12.75 | $13.24 | -5.70% | 7,895,600 |
| Sep 2013 | $13.59 | $14.69 | $13.47 | $14.04 | +2.33% | 5,240,100 |
| Aug 2013 | $12.68 | $13.77 | $12.36 | $13.72 | +8.63% | 8,371,200 |
| Jul 2013 | $11.42 | $12.97 | $11.37 | $12.63 | +11.67% | 7,770,200 |
| Jun 2013 | $11.74 | $11.90 | $10.67 | $11.31 | -3.99% | 7,825,600 |
| May 2013 | $14.25 | $14.80 | $11.75 | $11.78 | -17.74% | 8,423,900 |
| Apr 2013 | $13.87 | $14.62 | $12.65 | $14.32 | +5.37% | 12,707,100 |
| Mar 2013 | $14.84 | $15.26 | $13.04 | $13.59 | -9.16% | 7,139,800 |
| Feb 2013 | $15.26 | $15.44 | $13.98 | $14.96 | -0.33% | 11,800,200 |
| Jan 2013 | $14.69 | $16.39 | $14.27 | $15.01 | +7.44% | 21,595,700 |
| Dec 2012 | $12.37 | $14.15 | $12.13 | $13.97 | +13.85% | 16,334,200 |
| Nov 2012 | $13.60 | $13.78 | $12.08 | $12.27 | -4.81% | 16,928,500 |
| Oct 2012 | $12.35 | $12.92 | $11.63 | $12.89 | +3.78% | 13,711,400 |
| Sep 2012 | $10.49 | $12.43 | $10.33 | $12.42 | +15.97% | 11,372,100 |
| Aug 2012 | $11.14 | $11.19 | $10.43 | $10.71 | -3.08% | 8,514,300 |
| Jul 2012 | $11.13 | $11.53 | $10.70 | $11.05 | -1.16% | 9,823,300 |
| Jun 2012 | $9.31 | $11.19 | $9.31 | $11.18 | +18.94% | 13,942,900 |
| May 2012 | $9.44 | $10.24 | $9.27 | $9.40 | -1.05% | 21,544,000 |
| Apr 2012 | $9.77 | $9.95 | $9.33 | $9.50 | -2.36% | 13,288,700 |
| Mar 2012 | $11.13 | $11.21 | $9.61 | $9.73 | -12.74% | 14,251,800 |
| Feb 2012 | $12.41 | $12.48 | $11.00 | $11.15 | -9.57% | 6,371,600 |
| Jan 2012 | $11.12 | $12.41 | $11.10 | $12.33 | +12.30% | 8,580,100 |
| Dec 2011 | $10.89 | $11.65 | $10.83 | $10.98 | -1.08% | 13,891,100 |
| Nov 2011 | $10.81 | $11.32 | $9.79 | $11.10 | +0.63% | 11,052,500 |
| Oct 2011 | $8.44 | $11.60 | $8.22 | $11.03 | +29.76% | 11,082,500 |
| Sep 2011 | $10.57 | $10.58 | $8.48 | $8.50 | -19.12% | 9,346,700 |
| Aug 2011 | $12.26 | $12.26 | $9.31 | $10.51 | -13.00% | 20,730,700 |
| Jul 2011 | $13.16 | $13.40 | $11.97 | $12.08 | -8.97% | 10,231,200 |
| Jun 2011 | $13.49 | $13.49 | $12.36 | $13.27 | -3.42% | 14,288,200 |
| May 2011 | $12.21 | $15.25 | $12.15 | $13.74 | +13.55% | 21,583,100 |
| Apr 2011 | $12.44 | $12.70 | $11.81 | $12.10 | -1.14% | 16,819,700 |
| Mar 2011 | $12.30 | $12.48 | $11.29 | $12.24 | +0.33% | 18,558,900 |
| Feb 2011 | $12.93 | $13.15 | $12.15 | $12.20 | -4.16% | 21,611,400 |
| Jan 2011 | $13.58 | $13.59 | $12.42 | $12.73 | -5.77% | 25,436,000 |
| Dec 2010 | $12.18 | $13.58 | $12.18 | $13.51 | +13.43% | 15,531,500 |
| Nov 2010 | $13.42 | $13.55 | $11.77 | $11.91 | -9.84% | 16,754,600 |
| Oct 2010 | $13.19 | $14.58 | $13.15 | $13.21 | +2.17% | 13,530,300 |
| Sep 2010 | $12.41 | $13.14 | $12.16 | $12.93 | +5.04% | 12,003,000 |
| Aug 2010 | $14.13 | $14.13 | $12.13 | $12.31 | -12.63% | 12,699,100 |
| Jul 2010 | $12.92 | $14.45 | $12.53 | $14.09 | +9.39% | 14,774,400 |
| Jun 2010 | $13.47 | $14.50 | $12.82 | $12.88 | -4.45% | 17,526,200 |
| May 2010 | $15.03 | $15.16 | $11.15 | $13.48 | -10.37% | 23,159,700 |
| Apr 2010 | $16.33 | $16.58 | $14.86 | $15.04 | -7.39% | 18,208,300 |
| Mar 2010 | $16.04 | $17.32 | $15.83 | $16.24 | +0.68% | 18,113,800 |
| Feb 2010 | $16.49 | $17.62 | $15.71 | $16.13 | -0.74% | 19,358,100 |
| Jan 2010 | $14.80 | $18.20 | $14.78 | $16.25 | +11.76% | 19,626,200 |
| Dec 2009 | $13.88 | $15.09 | $13.49 | $14.54 | +5.98% | 12,488,300 |
| Nov 2009 | $14.18 | $14.82 | $13.47 | $13.72 | -1.15% | 15,817,400 |
| Oct 2009 | $15.20 | $15.27 | $13.85 | $13.88 | -8.92% | 16,694,900 |
| Sep 2009 | $12.60 | $15.29 | $12.44 | $15.24 | +23.40% | 16,460,600 |
| Aug 2009 | $13.45 | $13.73 | $12.01 | $12.35 | -7.63% | 13,912,100 |
| Jul 2009 | $11.91 | $14.00 | $10.55 | $13.37 | +16.26% | 14,942,100 |
| Jun 2009 | $11.80 | $12.38 | $10.95 | $11.50 | +0.17% | 17,843,500 |
| May 2009 | $10.78 | $12.61 | $10.64 | $11.48 | +7.49% | 18,085,600 |
| Apr 2009 | $9.40 | $10.98 | $9.18 | $10.68 | +16.72% | 23,060,300 |
| Mar 2009 | $7.34 | $10.33 | $6.85 | $9.15 | +19.92% | 27,151,100 |
| Feb 2009 | $9.12 | $10.67 | $7.45 | $7.63 | -23.24% | 17,434,100 |
| Jan 2009 | $11.19 | $12.55 | $9.54 | $9.94 | -14.38% | 18,731,200 |
| Dec 2008 | $8.94 | $12.96 | $8.24 | $11.61 | +24.84% | 27,249,200 |
| Nov 2008 | $10.30 | $11.30 | $7.17 | $9.30 | -6.06% | 27,891,400 |
| Oct 2008 | $12.29 | $12.71 | $6.89 | $9.90 | -20.10% | 48,401,500 |
| Sep 2008 | $14.70 | $14.88 | $11.98 | $12.39 | -17.67% | 25,523,100 |
| Aug 2008 | $15.88 | $16.50 | $14.50 | $15.05 | -5.64% | 16,202,900 |
| Jul 2008 | $14.25 | $16.25 | $14.25 | $15.95 | +9.77% | 20,309,000 |
| Jun 2008 | $16.02 | $16.69 | $14.23 | $14.53 | -10.09% | 20,964,500 |
| May 2008 | $16.57 | $17.06 | $15.13 | $16.16 | -1.64% | 17,146,700 |
| Apr 2008 | $15.25 | $17.56 | $15.10 | $16.43 | +9.24% | 25,423,600 |
| Mar 2008 | $17.16 | $17.25 | $13.77 | $15.04 | -13.11% | 30,256,900 |
| Feb 2008 | $20.08 | $20.31 | $17.24 | $17.31 | -14.01% | 26,550,700 |
| Jan 2008 | $20.68 | $21.99 | $19.07 | $20.13 | -3.45% | 23,982,300 |
| Dec 2007 | $20.99 | $23.08 | $20.00 | $20.85 | -1.09% | 18,890,500 |
| Nov 2007 | $21.76 | $22.72 | $19.36 | $21.08 | -5.26% | 25,376,100 |
| Oct 2007 | $23.19 | $24.37 | $20.89 | $22.25 | -3.89% | 20,111,700 |
| Sep 2007 | $22.04 | $23.42 | $21.42 | $23.15 | +2.75% | 11,506,700 |
| Aug 2007 | $23.23 | $23.83 | $20.32 | $22.53 | -5.06% | 20,538,800 |
| Jul 2007 | $22.06 | $25.93 | $22.01 | $23.73 | +8.36% | 21,385,200 |
| Jun 2007 | $21.95 | $22.77 | $21.46 | $21.90 | +0.27% | 13,517,200 |
| May 2007 | $20.68 | $22.87 | $20.58 | $21.84 | +5.61% | 18,401,700 |
| Apr 2007 | $20.12 | $21.37 | $19.89 | $20.68 | +3.40% | 10,840,600 |
| Mar 2007 | $20.77 | $20.98 | $19.80 | $20.00 | -4.94% | 14,219,700 |
| Feb 2007 | $22.94 | $23.39 | $20.17 | $21.04 | -8.00% | 13,101,500 |
| Jan 2007 | $22.71 | $23.75 | $21.54 | $22.87 | +0.70% | 11,638,400 |
| Dec 2006 | $21.49 | $23.00 | $21.11 | $22.71 | +5.68% | 11,590,200 |
| Nov 2006 | $19.63 | $21.86 | $19.42 | $21.49 | +8.65% | 11,215,300 |
| Oct 2006 | $19.60 | $20.20 | $19.20 | $19.78 | +1.18% | 11,557,500 |
| Sep 2006 | $19.45 | $20.19 | $19.11 | $19.55 | +0.67% | 9,112,900 |
| Aug 2006 | $19.21 | $19.55 | $18.66 | $19.42 | +1.46% | 11,527,300 |
| Jul 2006 | $18.91 | $19.25 | $17.64 | $19.14 | +0.95% | 10,627,600 |
| Jun 2006 | $20.30 | $20.77 | $17.71 | $18.96 | -6.55% | 18,964,800 |
| May 2006 | $22.93 | $24.97 | $19.55 | $20.29 | -11.01% | 16,505,500 |
| Apr 2006 | $22.25 | $23.70 | $22.15 | $22.80 | +5.56% | 10,319,300 |
| Mar 2006 | $22.66 | $23.08 | $20.94 | $21.60 | -2.75% | 15,812,700 |
| Feb 2006 | $22.72 | $22.78 | $19.75 | $22.21 | -2.24% | 13,302,900 |
| Jan 2006 | $19.56 | $22.78 | $19.28 | $22.72 | +16.57% | 15,358,500 |
| Dec 2005 | $16.92 | $19.98 | $16.68 | $19.49 | +15.74% | 19,207,100 |
| Nov 2005 | $16.23 | $17.15 | $16.02 | $16.84 | +3.12% | 11,510,600 |
| Oct 2005 | $17.75 | $18.21 | $15.71 | $16.33 | -7.79% | 16,752,700 |
| Sep 2005 | $16.14 | $17.77 | $16.14 | $17.71 | +10.34% | 16,002,300 |
| Aug 2005 | $17.40 | $18.74 | $15.53 | $16.05 | -8.13% | 16,728,100 |
| Jul 2005 | $16.08 | $18.12 | $14.96 | $17.47 | +11.49% | 14,617,200 |
| Jun 2005 | $14.83 | $16.98 | $14.76 | $15.67 | +5.24% | 17,601,300 |
| May 2005 | $14.81 | $14.99 | $13.55 | $14.89 | +0.61% | 11,300,400 |
| Apr 2005 | $13.55 | $15.11 | $13.39 | $14.80 | +10.12% | 10,654,600 |
| Mar 2005 | $14.05 | $15.10 | $13.12 | $13.44 | -4.00% | 12,412,900 |
| Feb 2005 | $13.65 | $14.42 | $13.55 | $14.00 | +1.38% | 13,956,200 |
| Jan 2005 | $13.40 | $13.83 | $12.30 | $13.81 | +4.31% | 17,296,000 |
| Dec 2004 | $13.55 | $13.94 | $13.05 | $13.24 | -1.78% | 23,392,900 |
| Nov 2004 | $11.46 | $13.71 | $11.38 | $13.48 | +17.42% | 18,815,200 |
| Oct 2004 | $10.60 | $11.65 | $10.50 | $11.48 | +8.82% | 11,319,600 |
| Sep 2004 | $10.15 | $10.99 | $10.11 | $10.55 | +5.08% | 10,848,200 |
| Aug 2004 | $9.30 | $10.09 | $9.17 | $10.04 | +8.31% | 10,144,700 |
| Jul 2004 | $9.10 | $9.63 | $8.95 | $9.27 | +1.20% | 11,271,700 |
| Jun 2004 | $8.98 | $9.42 | $8.75 | $9.16 | +2.35% | 14,947,800 |
| May 2004 | $9.39 | $9.74 | $8.70 | $8.95 | -4.69% | 23,472,800 |
| Apr 2004 | $10.34 | $11.75 | $9.21 | $9.39 | -9.01% | 14,423,400 |
| Mar 2004 | $10.45 | $11.33 | $9.99 | $10.32 | -0.10% | 12,774,000 |
| Feb 2004 | $10.07 | $10.78 | $10.02 | $10.33 | +2.89% | 10,575,900 |
| Jan 2004 | $10.39 | $10.50 | $9.70 | $10.04 | -3.37% | 15,399,800 |
| Dec 2003 | $11.48 | $11.68 | $10.11 | $10.39 | -8.70% | 10,930,500 |
| Nov 2003 | $10.85 | $11.42 | $10.08 | $11.38 | +4.88% | 10,407,500 |
| Oct 2003 | $10.86 | $11.03 | $10.33 | $10.85 | +3.14% | 12,821,500 |
| Sep 2003 | $9.20 | $10.79 | $9.19 | $10.52 | +13.98% | 9,658,300 |
| Aug 2003 | $9.25 | $9.49 | $8.71 | $9.23 | +1.76% | 6,214,000 |
| Jul 2003 | $8.91 | $9.19 | $8.50 | $9.07 | +1.80% | 6,255,900 |
| Jun 2003 | $9.30 | $9.45 | $8.77 | $8.91 | -4.19% | 7,327,100 |
| May 2003 | $9.42 | $9.58 | $8.91 | $9.30 | -1.27% | 3,634,900 |
| Apr 2003 | $7.98 | $9.47 | $7.83 | $9.42 | +18.05% | 5,310,800 |
| Mar 2003 | $8.34 | $8.37 | $7.67 | $7.98 | -3.27% | 6,379,100 |
| Feb 2003 | $8.33 | $8.82 | $8.21 | $8.25 | -0.72% | 8,386,500 |
| Jan 2003 | $8.42 | $8.84 | $8.25 | $8.31 | -2.24% | 7,707,700 |
| Dec 2002 | $9.06 | $9.11 | $8.35 | $8.50 | -6.80% | 5,509,700 |
| Nov 2002 | $8.20 | $9.20 | $7.95 | $9.12 | +8.44% | 9,027,500 |
| Oct 2002 | $9.40 | $9.68 | $8.11 | $8.41 | -9.86% | 13,263,000 |
| Sep 2002 | $9.97 | $10.02 | $9.00 | $9.33 | -6.70% | 6,433,800 |
| Aug 2002 | $10.20 | $10.45 | $9.49 | $10.00 | -2.25% | 6,931,700 |
| Jul 2002 | $10.50 | $10.99 | $10.00 | $10.23 | -2.29% | 9,890,400 |
| Jun 2002 | $11.44 | $11.75 | $10.20 | $10.47 | -9.19% | 9,473,500 |
| May 2002 | $10.75 | $11.80 | $10.30 | $11.53 | +7.76% | 8,937,800 |
| Apr 2002 | $9.98 | $10.95 | $9.88 | $10.70 | +1.52% | 12,086,000 |
| Mar 2002 | $9.30 | $10.98 | $9.20 | $10.54 | +14.19% | 10,425,800 |
| Feb 2002 | $9.30 | $9.50 | $8.95 | $9.23 | -1.39% | 10,041,000 |
| Jan 2002 | $9.58 | $10.07 | $9.35 | $9.36 | +2.30% | 8,421,200 |
| Dec 2001 | $9.96 | $10.23 | $8.96 | $9.15 | -9.05% | 6,834,100 |
| Nov 2001 | $8.73 | $10.55 | $8.57 | $10.06 | +15.50% | 10,583,500 |
| Oct 2001 | $8.85 | $9.23 | $8.52 | $8.71 | -1.58% | 6,554,700 |
| Sep 2001 | $9.95 | $10.26 | $8.58 | $8.85 | -10.88% | 6,191,200 |
| Aug 2001 | $9.10 | $10.58 | $8.80 | $9.93 | +11.82% | 11,227,600 |
| Jul 2001 | $9.50 | $9.69 | $8.64 | $8.88 | -6.53% | 7,360,200 |
| Jun 2001 | $10.55 | $10.78 | $9.20 | $9.50 | -9.95% | 10,659,300 |
| May 2001 | $9.44 | $10.62 | $9.26 | $10.55 | +11.88% | 11,595,900 |
| Apr 2001 | $8.00 | $9.85 | $7.45 | $9.43 | +15.99% | 13,612,100 |
| Mar 2001 | $10.70 | $10.99 | $7.70 | $8.13 | -25.41% | 12,145,400 |
| Feb 2001 | $10.45 | $11.38 | $10.14 | $10.90 | -0.27% | 13,079,500 |
| Jan 2001 | $10.19 | $10.99 | $9.19 | $10.93 | +6.63% | 20,427,900 |
| Dec 2000 | $10.25 | $11.44 | $9.75 | $10.25 | +2.50% | 9,662,000 |
| Nov 2000 | $12.31 | $13.25 | $9.88 | $10.00 | -17.95% | 14,601,500 |
| Oct 2000 | $12.50 | $13.00 | $11.38 | $12.19 | -6.70% | 16,419,500 |
| Sep 2000 | $16.75 | $17.38 | $12.69 | $13.06 | -22.59% | 11,794,500 |
| Aug 2000 | $16.44 | $18.00 | $15.63 | $16.88 | +1.89% | 6,016,500 |
| Jul 2000 | $18.25 | $18.88 | $16.38 | $16.56 | -10.17% | 5,688,000 |
| Jun 2000 | $15.63 | $18.44 | $15.63 | $18.44 | +18.00% | 7,879,900 |
| May 2000 | $16.38 | $16.81 | $14.44 | $15.63 | -4.58% | 7,329,000 |
| Apr 2000 | $15.94 | $17.06 | $14.75 | $16.38 | +3.56% | 12,625,300 |
| Mar 2000 | $14.19 | $15.94 | $13.13 | $15.81 | +15.00% | 15,084,800 |
| Feb 2000 | $15.19 | $15.50 | $11.75 | $13.75 | -9.47% | 16,270,000 |
| Jan 2000 | $17.38 | $17.50 | $14.38 | $15.19 | -9.33% | 12,111,000 |
| Dec 1999 | $19.75 | $20.06 | $14.56 | $16.75 | -16.25% | 12,135,900 |
| Nov 1999 | $16.38 | $21.75 | $16.31 | $20.00 | +26.98% | 11,209,800 |
| Oct 1999 | $16.31 | $16.75 | $15.00 | $15.75 | -1.95% | 8,403,900 |
| Sep 1999 | $17.13 | $19.69 | $16.00 | $16.06 | -10.76% | 13,057,000 |
| Aug 1999 | $17.50 | $19.75 | $14.00 | $18.00 | +1.05% | 13,373,200 |
| Jul 1999 | $21.38 | $21.38 | $16.56 | $17.81 | -13.11% | 18,644,800 |
| Jun 1999 | $18.06 | $21.50 | $17.00 | $20.50 | +20.15% | 16,151,600 |
| May 1999 | $16.25 | $17.50 | $14.13 | $17.06 | +3.02% | 15,374,500 |
| Apr 1999 | $12.81 | $18.38 | $12.81 | $16.56 | +30.54% | 20,121,600 |
| Mar 1999 | $13.94 | $14.94 | $12.06 | $12.69 | -8.14% | 16,703,700 |
| Feb 1999 | $17.38 | $17.38 | $13.00 | $13.81 | -20.22% | 5,153,000 |
| Jan 1999 | $16.50 | $20.00 | $16.38 | $17.31 | +10.36% | 7,032,800 |
| Dec 1998 | $13.50 | $22.25 | $13.31 | $15.69 | +15.14% | 8,537,600 |
| Nov 1998 | $13.13 | $15.31 | $12.94 | $13.63 | +6.86% | 6,370,900 |
| Oct 1998 | $8.75 | $12.75 | $8.50 | $12.75 | +41.67% | 8,742,900 |
| Sep 1998 | $7.50 | $9.56 | $7.50 | $9.00 | +24.14% | 6,367,400 |
| Aug 1998 | $8.50 | $8.75 | $7.25 | $7.25 | -17.73% | 7,016,000 |
| Jul 1998 | $7.31 | $9.19 | $6.88 | $8.81 | +23.68% | 4,957,700 |
| Jun 1998 | $7.31 | $8.00 | $6.44 | $7.13 | -2.56% | 5,170,100 |
| May 1998 | $9.31 | $9.31 | $7.13 | $7.31 | -21.48% | 6,020,100 |
| Apr 1998 | $9.88 | $10.44 | $8.81 | $9.31 | -6.29% | 4,882,600 |
| Mar 1998 | $11.25 | $11.31 | $9.75 | $9.94 | -7.02% | 5,405,000 |
| Feb 1998 | $11.25 | $11.44 | $9.44 | $10.69 | -7.07% | 7,321,900 |
| Jan 1998 | $10.38 | $11.88 | $8.56 | $11.50 | +14.29% | 10,241,000 |
| Dec 1997 | $9.13 | $11.50 | $7.75 | $10.06 | +11.03% | 14,899,800 |
| Nov 1997 | $9.00 | $9.75 | $7.56 | $9.06 | +10.69% | 19,648,800 |
| Oct 1997 | $13.75 | $13.75 | $7.44 | $8.19 | -40.45% | 9,540,100 |
| Sep 1997 | $16.00 | $16.63 | $12.31 | $13.75 | -15.71% | 4,106,800 |
| Aug 1997 | $18.75 | $19.63 | $16.13 | $16.31 | -11.82% | 2,806,000 |
| Jul 1997 | $18.75 | $20.00 | $18.50 | $18.50 | -1.00% | 4,268,700 |
| Jun 1997 | $18.38 | $20.63 | $18.38 | $18.69 | +2.40% | 4,150,500 |
| May 1997 | $16.88 | $18.50 | $16.00 | $18.25 | +7.35% | 4,136,500 |
| Apr 1997 | $17.38 | $18.50 | $16.13 | $17.00 | -2.86% | 2,965,300 |
| Mar 1997 | $18.38 | $19.00 | $16.63 | $17.50 | -2.78% | 2,193,000 |
| Feb 1997 | $22.25 | $22.25 | $17.50 | $18.00 | -18.64% | 2,461,800 |
| Jan 1997 | $20.25 | $22.38 | $19.75 | $22.13 | +8.59% | 3,409,800 |
| Dec 1996 | $17.75 | $21.38 | $17.00 | $20.38 | +15.60% | 4,342,300 |
| Nov 1996 | $18.25 | $19.00 | $16.88 | $17.63 | -2.08% | 4,607,300 |
| Oct 1996 | $19.00 | $19.63 | $17.75 | $18.00 | -4.64% | 1,937,400 |
| Sep 1996 | $20.75 | $21.13 | $18.88 | $18.88 | -11.18% | 3,106,100 |
| Aug 1996 | $21.13 | $21.88 | $19.50 | $21.25 | +3.03% | 2,856,400 |
| Jul 1996 | $24.25 | $24.88 | $20.13 | $20.63 | -14.95% | 4,749,000 |
| Jun 1996 | $25.50 | $25.88 | $23.13 | $24.25 | -6.28% | 2,009,200 |
| May 1996 | $27.63 | $27.88 | $25.75 | $25.88 | -6.76% | 1,381,700 |
| Apr 1996 | $23.25 | $28.25 | $22.88 | $27.75 | +20.65% | 2,363,900 |
| Mar 1996 | $24.13 | $24.75 | $22.63 | $23.00 | -5.15% | 1,338,000 |
| Feb 1996 | $25.88 | $27.38 | $24.25 | $24.25 | -6.73% | 2,135,300 |
| Jan 1996 | $26.63 | $27.63 | $23.00 | $26.00 | -2.80% | 2,003,100 |
| Dec 1995 | $24.38 | $27.00 | $24.38 | $26.75 | +9.74% | 7,169,900 |
| Nov 1995 | $24.75 | $25.63 | $23.00 | $24.38 | -1.52% | 1,243,500 |
| Oct 1995 | $24.50 | $25.38 | $22.00 | $24.75 | -2.46% | 1,658,700 |
| Sep 1995 | $22.75 | $25.50 | $22.75 | $25.38 | +10.93% | 1,331,800 |
| Aug 1995 | $23.88 | $23.88 | $22.38 | $22.88 | -4.19% | 1,045,200 |
| Jul 1995 | $22.88 | $25.25 | $22.50 | $23.88 | +5.52% | 1,777,700 |
| Jun 1995 | $22.75 | $23.25 | $22.00 | $22.63 | +1.12% | 1,691,300 |
| May 1995 | $20.88 | $23.25 | $20.50 | $22.38 | +6.55% | 1,446,300 |
| Apr 1995 | $20.38 | $21.50 | $19.75 | $21.00 | +1.82% | 667,200 |
| Mar 1995 | $18.50 | $21.13 | $18.25 | $20.63 | +10.00% | 1,630,600 |
| Feb 1995 | $19.00 | $19.50 | $18.38 | $18.75 | -1.32% | 1,589,600 |
| Jan 1995 | $21.13 | $21.13 | $17.38 | $19.00 | -11.11% | 1,498,700 |
| Dec 1994 | $20.88 | $21.50 | $20.25 | $21.38 | +1.79% | 2,460,600 |
| Nov 1994 | $19.50 | $22.00 | $19.00 | $21.00 | +7.69% | 2,638,900 |
| Oct 1994 | $20.13 | $20.13 | $19.25 | $19.50 | – | 2,160,300 |
Seasonality
KEP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -0.7% | -5.1% | 5.1% | -1.6% | -0.5% | 1.3% | -3.4% | -4.3% | -0.9% | 11.7% | 2.4% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 22.5% | -3.5% | -26.9% | 7.3% | -13.9% | -8.1% | -1.2% | -2.9% | -5.5% | -5.7% | ||
| 2025 | 5.4% | 0.7% | 1.5% | 22.7% | 21.6% | 28.9% | -3.5% | -3.9% | -1.2% | 15.5% | 20.8% | -9.4% |
| 2024 | 1.9% | 26.1% | -10.6% | -8.2% | -5.6% | -1.8% | 3.7% | 11.0% | -4.9% | 7.6% | 7.8% | -22.7% |
| 2023 | -7.2% | -17.3% | 4.7% | 1.2% | 3.4% | 6.7% | -1.9% | -12.0% | -3.7% | -5.4% | 19.5% | -0.4% |
| 2022 | -5.1% | 11.9% | -4.0% | -4.6% | 4.3% | -5.2% | -1.8% | -11.5% | -10.9% | -13.7% | 37.6% | 6.9% |
| 2021 | -16.2% | -2.2% | 2.1% | 3.1% | 8.5% | -5.9% | -0.3% | -4.1% | -4.5% | -2.8% | -8.4% | 4.1% |
| 2020 | -10.7% | -16.8% | -14.1% | 27.3% | -8.5% | -9.2% | -1.9% | 9.1% | 2.0% | -0.8% | 9.8% | 29.3% |
| 2019 | 3.9% | -0.1% | -15.0% | -6.5% | -9.8% | 1.1% | 5.7% | -9.4% | 2.0% | 0.4% | 8.3% | 0.4% |
| 2018 | -6.2% | -9.5% | 2.3% | 13.0% | -12.6% | -5.7% | 2.4% | -7.2% | -3.3% | -9.2% | 10.5% | 11.6% |
| 2017 | -0.8% | 3.5% | 9.2% | -4.4% | -3.3% | -6.2% | 11.7% | -3.6% | -13.4% | 5.1% | -1.0% | 1.5% |