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 )

7.350 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 28, 2003 10.00 10.20 9.933 10.16 1,008,380 +0.35(+3.55%)
Nov 26, 2003 9.888 9.888 9.745 9.816 726,365 +0.00(+0.00%)
Nov 25, 2003 9.799 9.825 9.647 9.816 530,891 -0.01(-0.09%)
Nov 24, 2003 9.870 9.879 9.790 9.825 432,482 +0.03(+0.27%)
Nov 21, 2003 9.825 9.879 9.754 9.799 452,522 +0.02(+0.18%)
Nov 20, 2003 9.736 9.790 9.727 9.781 385,797 +0.04(+0.46%)
Nov 19, 2003 9.575 9.736 9.531 9.736 556,865 +0.19(+1.96%)
Nov 18, 2003 9.611 9.674 9.486 9.548 486,669 -0.05(-0.56%)
Nov 17, 2003 9.468 9.602 9.397 9.602 374,714 +0.00(+0.00%)
Nov 14, 2003 9.522 9.647 9.522 9.602 1,060,103 +0.22(+2.38%)
Nov 13, 2003 9.325 9.406 9.316 9.379 384,342 +0.10(+1.06%)
Nov 12, 2003 9.200 9.280 9.200 9.280 357,249 +0.25(+2.77%)
Nov 11, 2003 9.147 9.147 9.004 9.030 657,624 -0.12(-1.27%)
Nov 10, 2003 9.200 9.200 9.066 9.147 592,354 -0.01(-0.10%)
Nov 07, 2003 9.316 9.316 9.111 9.155 552,386 -0.20(-2.10%)
Nov 06, 2003 9.343 9.486 9.343 9.352 1,076,785 +0.01(+0.10%)
Nov 05, 2003 9.513 9.540 9.289 9.343 550,371 -0.07(-0.76%)
Nov 04, 2003 9.513 9.540 9.459 9.414 1,047,340 -0.25(-2.59%)
Nov 03, 2003 9.647 9.691 9.602 9.665 306,529 -0.03(-0.28%)
Oct 31, 2003 9.736 9.825 9.691 9.691 652,474 -0.13(-1.27%)
Oct 30, 2003 9.647 9.816 9.647 9.816 584,742 +0.17(+1.76%)
Oct 29, 2003 9.540 9.647 9.513 9.647 446,477 +0.09(+0.93%)
Oct 28, 2003 9.477 9.638 9.459 9.557 419,831 +0.00(+0.00%)
Oct 27, 2003 9.468 9.629 9.468 9.557 611,723 +0.22(+2.39%)
Oct 24, 2003 9.441 9.531 9.334 9.334 375,273 -0.21(-2.25%)
Oct 23, 2003 9.620 9.620 9.513 9.548 377,736 -0.12(-1.20%)
Oct 22, 2003 9.691 9.852 9.620 9.665 1,207,772 +0.03(+0.28%)
Oct 21, 2003 9.754 9.754 9.611 9.638 274,402 -0.15(-1.55%)
Oct 20, 2003 9.736 9.816 9.736 9.790 449,724 +0.06(+0.64%)
Oct 17, 2003 9.718 9.745 9.656 9.727 747,412 +0.08(+0.83%)
Oct 16, 2003 9.540 9.682 9.611 9.647 291,083 +0.11(+1.12%)
Oct 15, 2003 9.423 9.548 9.414 9.540 578,696 +0.14(+1.52%)
Oct 14, 2003 9.379 9.513 9.361 9.397 2,361,135 -0.05(-0.57%)
Oct 13, 2003 9.548 9.548 9.441 9.450 554,066 -0.10(-1.03%)
Oct 10, 2003 9.468 9.602 9.468 9.548 644,861 +0.08(+0.85%)
Oct 09, 2003 9.423 9.548 9.423 9.468 643,742 +0.19(+2.02%)
Oct 08, 2003 9.307 9.307 9.272 9.280 417,145 -0.01(-0.10%)
Oct 07, 2003 9.316 9.307 9.236 9.289 466,853 -0.03(-0.29%)
Oct 06, 2003 9.513 9.513 9.316 9.316 577,688 -0.43(-4.40%)
Oct 03, 2003 9.816 9.834 9.754 9.745 261,639 +0.09(+0.93%)
Oct 02, 2003 9.754 9.772 9.647 9.656 428,228 -0.09(-0.92%)
Oct 01, 2003 9.459 9.781 9.700 9.745 813,130 +0.35(+3.71%)
Sep 30, 2003 9.557 9.566 9.334 9.397 421,735 -0.13(-1.41%)
Sep 29, 2003 9.486 9.602 9.432 9.531 202,526 +0.11(+1.14%)
Sep 26, 2003 9.379 9.638 9.334 9.423 297,800 +0.19(+2.03%)
Sep 25, 2003 9.263 9.334 9.155 9.236 236,449 -0.13(-1.34%)
Sep 24, 2003 9.441 9.441 9.298 9.361 1,138,584 -0.17(-1.78%)
Sep 23, 2003 9.307 9.611 9.522 9.531 555,297 +0.22(+2.40%)
Sep 22, 2003 9.334 9.361 9.254 9.307 499,656 -0.05(-0.57%)
Sep 19, 2003 9.352 9.388 9.280 9.361 738,456 +0.16(+1.75%)
Sep 18, 2003 9.111 9.200 9.030 9.200 1,240,015 +0.27(+3.00%)
Sep 17, 2003 8.762 8.968 8.762 8.932 500,663 +0.27(+3.09%)
Sep 16, 2003 8.521 8.673 8.521 8.664 436,737 +0.23(+2.75%)
Sep 15, 2003 8.396 8.450 8.369 8.432 267,125 +0.06(+0.75%)
Sep 12, 2003 8.378 8.432 8.352 8.369 75,121 -0.01(-0.11%)
Sep 11, 2003 8.316 8.477 8.316 8.378 881,087 +0.15(+1.85%)
Sep 10, 2003 8.352 8.396 8.227 8.227 323,102 -0.26(-3.05%)
Sep 09, 2003 8.575 8.575 8.396 8.486 319,296 -0.05(-0.63%)
Sep 08, 2003 8.512 8.646 8.441 8.539 330,603 +0.01(+0.10%)
Sep 05, 2003 8.432 8.530 8.316 8.530 200,287 +0.13(+1.49%)
Sep 04, 2003 8.396 8.441 8.369 8.405 468,868 +0.04(+0.53%)
Sep 03, 2003 8.289 8.378 8.271 8.360 656,057 +0.12(+1.41%)
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.