Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Electric Power Corp ADR (NY: KEP )

8.125 +0.125 (+1.56%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.262 8.387 8.262 8.387 1,116,193 +0.08(+0.97%)
Apr 29, 2004 8.289 8.468 8.227 8.307 969,420 -0.07(-0.85%)
Apr 28, 2004 8.441 8.450 8.298 8.378 1,542,070 -0.19(-2.19%)
Apr 27, 2004 8.530 8.620 8.521 8.566 801,263 -0.01(-0.10%)
Apr 26, 2004 8.620 8.620 8.539 8.575 796,897 -0.13(-1.44%)
Apr 23, 2004 8.754 8.754 8.682 8.700 1,401,231 +0.16(+1.88%)
Apr 22, 2004 8.628 8.682 8.494 8.539 1,269,907 -0.29(-3.24%)
Apr 21, 2004 8.718 10.50 8.709 8.825 538,952 +0.06(+0.71%)
Apr 20, 2004 8.995 8.995 8.762 8.762 401,359 -0.23(-2.58%)
Apr 19, 2004 8.932 9.004 8.807 8.995 599,855 +0.06(+0.70%)
Apr 16, 2004 8.986 8.986 8.834 8.932 473,234 -0.05(-0.60%)
Apr 15, 2004 9.057 9.057 8.977 8.986 321,871 -0.02(-0.20%)
Apr 14, 2004 9.066 9.066 8.977 9.004 370,235 -0.05(-0.59%)
Apr 13, 2004 9.111 9.191 9.057 9.057 642,510 -0.04(-0.39%)
Apr 12, 2004 9.147 9.200 9.075 9.093 682,031 -0.15(-1.64%)
Apr 08, 2004 9.307 9.343 9.245 9.245 374,154 -0.13(-1.43%)
Apr 07, 2004 9.468 9.477 9.343 9.379 710,355 -0.13(-1.32%)
Apr 06, 2004 9.468 9.513 9.397 9.504 1,030,547 +0.00(+0.00%)
Apr 05, 2004 9.468 9.522 9.459 9.504 713,602 +0.04(+0.38%)
Apr 02, 2004 9.486 9.557 9.441 9.468 475,585 +0.03(+0.28%)
Apr 01, 2004 9.236 9.450 9.236 9.441 916,465 +0.22(+2.42%)
Mar 31, 2004 9.200 9.298 9.173 9.218 813,690 -0.07(-0.77%)
Mar 30, 2004 9.379 9.379 9.236 9.289 629,300 -0.13(-1.42%)
Mar 29, 2004 9.477 9.477 9.379 9.423 437,968 +0.05(+0.57%)
Mar 26, 2004 9.200 9.379 9.200 9.370 474,354 +0.13(+1.45%)
Mar 25, 2004 9.155 9.289 9.155 9.236 735,433 +0.13(+1.47%)
Mar 24, 2004 9.039 9.191 9.039 9.102 516,001 +0.02(+0.20%)
Mar 23, 2004 9.129 9.182 9.075 9.084 569,292 -0.09(-0.97%)
Mar 22, 2004 9.370 9.370 9.120 9.173 518,352 -0.26(-2.75%)
Mar 19, 2004 9.540 9.540 9.423 9.432 242,383 -0.11(-1.12%)
Mar 18, 2004 9.557 9.566 9.513 9.540 215,737 -0.16(-1.66%)
Mar 17, 2004 9.468 9.709 9.468 9.700 975,017 +0.45(+4.83%)
Mar 16, 2004 9.227 9.280 9.173 9.254 390,275 +0.12(+1.27%)
Mar 15, 2004 9.236 9.263 9.129 9.138 432,706 -0.08(-0.87%)
Mar 12, 2004 9.361 9.361 9.164 9.218 854,106 -0.13(-1.43%)
Mar 11, 2004 9.423 9.423 9.298 9.352 921,055 -0.25(-2.60%)
Mar 10, 2004 9.620 9.638 9.522 9.602 848,508 -0.10(-1.01%)
Mar 09, 2004 9.763 9.763 9.691 9.700 564,366 -0.03(-0.28%)
Mar 08, 2004 9.825 9.870 9.682 9.727 341,911 -0.03(-0.27%)
Mar 05, 2004 9.799 9.834 8.923 9.754 817,832 -0.28(-2.76%)
Mar 04, 2004 9.825 10.12 9.799 10.03 1,207,548 +0.40(+4.17%)
Mar 03, 2004 9.629 9.700 9.611 9.629 670,947 +0.11(+1.13%)
Mar 02, 2004 9.540 9.566 9.459 9.522 486,669 +0.14(+1.52%)
Mar 01, 2004 9.334 9.432 9.280 9.379 637,696 +0.15(+1.65%)
Feb 27, 2004 9.289 9.450 9.227 9.227 689,979 -0.02(-0.19%)
Feb 26, 2004 9.200 9.298 9.155 9.245 648,108 +0.16(+1.77%)
Feb 25, 2004 9.289 9.289 9.084 9.084 643,630 -0.24(-2.59%)
Feb 24, 2004 9.227 9.325 9.182 9.325 273,394 +0.09(+0.97%)
Feb 23, 2004 9.334 9.334 9.209 9.236 267,684 -0.01(-0.10%)
Feb 20, 2004 9.468 9.468 9.227 9.245 440,655 -0.22(-2.36%)
Feb 19, 2004 9.513 9.548 9.468 9.468 268,356 -0.03(-0.28%)
Feb 18, 2004 9.513 9.575 9.486 9.495 881,087 +0.07(+0.76%)
Feb 17, 2004 9.379 9.477 9.227 9.423 789,620 -0.19(-1.95%)
Feb 13, 2004 9.548 9.629 9.504 9.611 410,315 +0.15(+1.61%)
Feb 12, 2004 9.468 9.566 9.414 9.459 720,991 -0.09(-0.94%)
Feb 11, 2004 9.254 9.575 9.254 9.548 730,955 +0.36(+3.89%)
Feb 10, 2004 9.066 9.245 9.066 9.191 574,330 +0.16(+1.78%)
Feb 09, 2004 9.084 9.084 9.030 9.030 903,030 -0.05(-0.59%)
Feb 06, 2004 9.254 9.263 9.084 9.084 718,080 -0.26(-2.77%)
Feb 05, 2004 9.245 9.379 9.227 9.343 539,288 +0.24(+2.65%)
Feb 04, 2004 8.995 9.236 8.995 9.102 801,151 +0.15(+1.70%)
Feb 03, 2004 9.066 9.075 8.950 8.950 805,629 -0.13(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.