Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KEP1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.489 | 0.06 | 1.33% | 4.489 | 4.489 | 4.489 | 50 |
| Jun 27 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0.00 |
| Jun 26 2024 | 4.43 | -0.04 | -0.96% | 4.43 | 4.43 | 4.43 | 1,200 |
| Jun 25 2024 | 4.473 | -0.07 | -1.63% | 4.473 | 4.473 | 4.473 | 1 |
| Jun 24 2024 | 4.547 | 0.01 | 0.18% | 4.468 | 4.547 | 4.468 | 429 |
| Jun 21 2024 | 4.539 | 0.00 | 0.00% | 4.539 | 4.539 | 4.539 | 0.00 |
| Jun 20 2024 | 4.539 | 0.01 | 0.20% | 4.507 | 4.539 | 4.507 | 889 |
| Jun 19 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
| Jun 18 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 1 |
| Jun 17 2024 | 4.53 | -0.07 | -1.50% | 4.57 | 4.57 | 4.53 | 1,163 |
| Jun 14 2024 | 4.599 | 0.00 | 0.00% | 4.599 | 4.599 | 4.599 | 0.00 |
| Jun 13 2024 | 4.599 | 0.00 | 0.00% | 4.599 | 4.599 | 4.599 | 0.00 |
| Jun 12 2024 | 4.599 | 0.00 | 0.00% | 4.599 | 4.599 | 4.599 | 0.00 |
| Jun 11 2024 | 4.599 | 0.11 | 2.52% | 4.55 | 4.599 | 4.55 | 1,020 |
| Jun 10 2024 | 4.486 | -0.09 | -1.86% | 4.562 | 4.562 | 4.486 | 1,050 |
| Jun 07 2024 | 4.571 | 0.05 | 1.02% | 4.57 | 4.571 | 4.498 | 1,826 |
| Jun 06 2024 | 4.525 | 0.00 | 0.00% | 4.525 | 4.525 | 4.525 | 0.00 |
| Jun 05 2024 | 4.525 | 0.05 | 1.21% | 4.525 | 4.525 | 4.525 | 350 |
| Jun 04 2024 | 4.471 | -0.04 | -0.97% | 4.471 | 4.471 | 4.471 | 951 |
| Jun 03 2024 | 4.515 | -0.05 | -0.99% | 4.592 | 4.592 | 4.515 | 1,354 |
| May 31 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 0.00 |
| May 30 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 0.00 |
| May 29 2024 | 4.56 | -0.04 | -0.87% | 4.56 | 4.56 | 4.56 | 1,000 |
| May 28 2024 | 4.60 | 0.01 | 0.24% | 4.60 | 4.60 | 4.60 | 4,566 |
| May 27 2024 | 4.589 | 0.04 | 0.88% | 4.59 | 4.59 | 4.589 | 1,105 |
| May 24 2024 | 4.549 | -0.04 | -0.91% | 4.549 | 4.549 | 4.549 | 1 |
| May 23 2024 | 4.591 | -0.01 | -0.20% | 4.591 | 4.591 | 4.591 | 22 |
| May 22 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| May 21 2024 | 4.60 | -0.08 | -1.71% | 4.611 | 4.611 | 4.60 | 4,153 |
| May 20 2024 | 4.68 | 0.03 | 0.65% | 4.563 | 4.68 | 4.563 | 2,400 |
| May 17 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0.00 |
| May 16 2024 | 4.65 | 0.07 | 1.62% | 4.571 | 4.65 | 4.571 | 1,001 |
| May 15 2024 | 4.576 | 0.02 | 0.46% | 4.576 | 4.576 | 4.576 | 3 |
| May 14 2024 | 4.555 | 0.00 | 0.00% | 4.555 | 4.555 | 4.555 | 0.00 |
| May 13 2024 | 4.555 | -0.08 | -1.79% | 4.57 | 4.57 | 4.45 | 11,860 |
| May 10 2024 | 4.638 | 0.13 | 2.93% | 4.638 | 4.638 | 4.638 | 100 |
| May 09 2024 | 4.506 | -0.14 | -2.91% | 4.504 | 4.506 | 4.504 | 226 |
| May 08 2024 | 4.641 | 0.00 | 0.00% | 4.641 | 4.641 | 4.641 | 0.00 |
| May 07 2024 | 4.641 | -0.01 | -0.22% | 4.65 | 4.65 | 4.641 | 1,124 |
| May 06 2024 | 4.651 | 0.00 | 0.00% | 4.651 | 4.651 | 4.651 | 0.00 |
| May 03 2024 | 4.651 | 0.00 | 0.00% | 4.651 | 4.651 | 4.651 | 0.00 |
| May 02 2024 | 4.651 | -0.07 | -1.40% | 4.715 | 4.715 | 4.651 | 519 |
| Apr 30 2024 | 4.717 | 0.00 | 0.00% | 4.717 | 4.717 | 4.717 | 0.00 |
| Apr 29 2024 | 4.717 | -0.11 | -2.32% | 4.729 | 4.729 | 4.717 | 523 |
| Apr 26 2024 | 4.829 | 0.00 | 0.00% | 4.829 | 4.829 | 4.829 | 0.00 |
| Apr 25 2024 | 4.829 | 0.00 | 0.00% | 4.829 | 4.829 | 4.829 | 0.00 |
| Apr 24 2024 | 4.829 | -0.03 | -0.64% | 4.829 | 4.829 | 4.829 | 1,100 |
| Apr 23 2024 | 4.86 | 0.08 | 1.57% | 4.86 | 4.86 | 4.86 | 21 |
| Apr 22 2024 | 4.785 | 0.01 | 0.19% | 4.785 | 4.785 | 4.785 | 500 |
| Apr 19 2024 | 4.776 | -0.01 | -0.10% | 4.776 | 4.776 | 4.776 | 10 |
| Apr 18 2024 | 4.781 | 0.00 | 0.08% | 4.781 | 4.781 | 4.781 | 2 |
| Apr 17 2024 | 4.777 | 0.00 | -0.02% | 4.777 | 4.777 | 4.777 | 100 |
| Apr 16 2024 | 4.778 | -0.04 | -0.75% | 4.778 | 4.778 | 4.778 | 250 |
| Apr 15 2024 | 4.814 | -0.18 | -3.57% | 4.756 | 4.814 | 4.756 | 2,285 |
| Apr 12 2024 | 4.992 | 0.00 | 0.00% | 4.992 | 4.992 | 4.992 | 0.00 |
| Apr 11 2024 | 4.992 | 0.04 | 0.91% | 4.992 | 4.992 | 4.992 | 145 |
| Apr 10 2024 | 4.947 | 0.00 | 0.00% | 4.947 | 4.947 | 4.947 | 0.00 |
| Apr 09 2024 | 4.947 | -0.08 | -1.61% | 5.028 | 5.028 | 4.947 | 1,250 |
| Apr 08 2024 | 5.028 | 0.05 | 1.11% | 5.028 | 5.028 | 5.028 | 22 |
| Apr 05 2024 | 4.973 | 0.00 | 0.00% | 4.973 | 4.973 | 4.973 | 0.00 |
| Apr 04 2024 | 4.973 | -0.07 | -1.33% | 4.973 | 4.973 | 4.973 | 1 |
| Apr 03 2024 | 5.04 | -0.02 | -0.36% | 5.04 | 5.04 | 5.04 | 40 |
| Apr 02 2024 | 5.058 | 0.05 | 0.92% | 5.114 | 5.114 | 5.058 | 100 |
