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 )

7.400 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 9.620 9.647 9.557 9.566 653,077 +0.08(+0.85%)
Aug 30, 2012 9.575 9.575 9.459 9.486 867,770 -0.19(-1.94%)
Aug 29, 2012 9.727 9.727 9.647 9.674 236,262 -0.28(-2.78%)
Aug 27, 2012 9.933 9.995 9.933 9.950 331,941 +0.12(+1.18%)
Aug 24, 2012 9.772 9.861 9.754 9.834 383,342 +0.13(+1.29%)
Aug 23, 2012 9.781 9.825 9.700 9.709 459,848 -0.05(-0.55%)
Aug 22, 2012 9.700 9.790 9.691 9.763 269,083 +0.08(+0.83%)
Aug 21, 2012 9.709 9.790 9.656 9.682 271,593 -0.02(-0.18%)
Aug 20, 2012 9.665 9.723 9.638 9.700 289,376 +0.12(+1.21%)
Aug 17, 2012 9.584 9.602 9.548 9.584 339,528 +0.01(+0.09%)
Aug 16, 2012 9.557 9.593 9.513 9.575 285,556 +0.06(+0.66%)
Aug 15, 2012 9.504 9.557 9.486 9.513 305,467 -0.04(-0.47%)
Aug 14, 2012 9.557 9.584 9.540 9.557 252,110 +0.07(+0.75%)
Aug 13, 2012 9.477 9.522 9.432 9.486 251,315 +0.00(+0.00%)
Aug 10, 2012 9.477 9.513 9.432 9.486 355,068 -0.09(-0.93%)
Aug 09, 2012 9.540 9.611 9.522 9.575 501,963 +0.20(+2.10%)
Aug 08, 2012 9.316 9.406 9.316 9.379 484,134 +0.01(+0.10%)
Aug 07, 2012 9.370 9.459 9.370 9.370 432,300 -0.21(-2.15%)
Aug 06, 2012 9.611 9.638 9.566 9.575 684,724 -0.33(-3.34%)
Aug 03, 2012 9.986 9.986 9.870 9.906 607,757 +0.02(+0.18%)
Aug 02, 2012 9.968 9.977 9.852 9.888 483,536 -0.07(-0.72%)
Aug 01, 2012 9.950 9.986 9.906 9.959 554,011 +0.09(+0.90%)
Jul 31, 2012 9.897 9.950 9.825 9.870 246,716 -0.09(-0.90%)
Jul 30, 2012 9.941 10.02 9.924 9.959 311,350 -0.13(-1.24%)
Jul 27, 2012 10.00 10.09 9.995 10.08 949,967 +0.10(+0.98%)
Jul 26, 2012 9.968 10.01 9.959 9.986 330,856 +0.18(+1.82%)
Jul 25, 2012 9.879 9.897 9.799 9.807 390,454 -0.10(-0.99%)
Jul 24, 2012 9.933 9.986 9.834 9.906 1,190,270 +0.18(+1.84%)
Jul 23, 2012 9.665 9.745 9.629 9.727 518,943 -0.07(-0.73%)
Jul 20, 2012 9.709 9.816 9.700 9.799 636,282 -0.01(-0.09%)
Jul 19, 2012 9.799 9.807 9.727 9.807 490,905 -0.10(-0.99%)
Jul 18, 2012 9.915 9.968 9.888 9.906 743,676 +0.04(+0.36%)
Jul 17, 2012 9.799 9.879 9.763 9.870 415,305 +0.11(+1.10%)
Jul 16, 2012 9.772 9.781 9.665 9.763 399,175 +0.08(+0.83%)
Jul 13, 2012 9.638 9.727 9.620 9.682 208,759 -0.01(-0.09%)
Jul 12, 2012 9.593 9.700 9.557 9.691 591,687 -0.13(-1.27%)
Jul 11, 2012 9.799 9.852 9.790 9.816 198,870 -0.01(-0.09%)
Jul 10, 2012 9.906 9.941 9.807 9.825 423,243 -0.02(-0.18%)
Jul 09, 2012 9.879 9.915 9.834 9.843 372,242 +0.04(+0.46%)
Jul 06, 2012 9.834 9.888 9.781 9.799 486,943 -0.29(-2.83%)
Jul 05, 2012 10.17 10.17 10.02 10.08 819,779 -0.21(-2.00%)
Jul 03, 2012 10.15 10.30 10.15 10.29 515,196 +0.26(+2.58%)
Jul 02, 2012 9.941 10.03 9.924 10.03 757,805 +0.04(+0.45%)
Jun 29, 2012 9.933 9.995 9.933 9.986 540,469 +0.24(+2.47%)
Jun 28, 2012 9.709 9.763 9.682 9.745 466,491 +0.04(+0.46%)
Jun 27, 2012 9.647 9.727 9.647 9.700 313,280 +0.06(+0.65%)
Jun 26, 2012 9.682 9.709 9.611 9.638 276,037 -0.13(-1.28%)
Jun 25, 2012 9.790 9.852 9.745 9.763 908,208 +0.03(+0.28%)
Jun 22, 2012 9.736 9.772 9.709 9.736 913,168 +0.28(+2.93%)
Jun 21, 2012 9.620 9.682 9.450 9.459 762,914 -0.04(-0.38%)
Jun 20, 2012 9.450 9.522 9.414 9.495 589,673 +0.18(+1.92%)
Jun 19, 2012 9.254 9.334 9.245 9.316 407,072 +0.07(+0.77%)
Jun 18, 2012 9.209 9.272 9.182 9.245 321,434 +0.08(+0.88%)
Jun 15, 2012 9.147 9.200 9.129 9.164 1,017,257 +0.00(+0.00%)
Jun 14, 2012 9.084 9.173 9.048 9.164 2,123,987 +0.17(+1.89%)
Jun 13, 2012 8.995 9.066 8.959 8.995 600,581 -0.06(-0.69%)
Jun 12, 2012 9.013 9.093 8.995 9.057 624,860 +0.04(+0.50%)
Jun 11, 2012 9.155 9.191 9.004 9.013 514,215 -0.10(-1.08%)
Jun 08, 2012 9.075 9.147 9.066 9.111 632,054 -0.04(-0.49%)
Jun 07, 2012 9.209 9.254 9.147 9.155 429,181 +0.03(+0.29%)
Jun 06, 2012 9.066 9.129 9.048 9.129 514,805 +0.13(+1.39%)
Jun 05, 2012 8.879 9.021 8.870 9.004 1,244,316 +0.28(+3.17%)
Jun 04, 2012 8.628 8.762 8.628 8.727 1,558,935 +0.27(+3.17%)
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.