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 (%)
Dec 31, 2020 12.27 12.27 12.27 111,799 -0.05(-0.41%)
Dec 30, 2020 12.49 12.50 12.29 12.32 111,799 +0.91(+8.00%)
Dec 29, 2020 11.49 11.58 11.41 11.41 124,360 -0.16(-1.40%)
Dec 28, 2020 11.70 11.70 11.55 11.57 118,786 +0.08(+0.66%)
Dec 24, 2020 11.56 11.64 11.43 11.49 48,714 +0.09(+0.75%)
Dec 23, 2020 11.47 11.47 11.37 11.41 122,634 +0.10(+0.84%)
Dec 22, 2020 11.57 11.57 11.31 11.31 139,087 -0.70(-5.80%)
Dec 21, 2020 11.99 12.05 11.92 12.01 153,645 -0.16(-1.33%)
Dec 18, 2020 12.22 12.39 12.14 12.17 436,017 +0.60(+5.20%)
Dec 17, 2020 11.33 11.62 11.32 11.57 533,183 +1.26(+12.22%)
Dec 16, 2020 10.26 10.45 10.19 10.31 215,707 -0.14(-1.37%)
Dec 15, 2020 10.37 10.45 10.34 10.45 72,632 +0.16(+1.58%)
Dec 14, 2020 10.36 10.37 10.26 10.29 65,049 +0.04(+0.37%)
Dec 11, 2020 10.27 10.35 10.19 10.25 107,904 -0.08(-0.74%)
Dec 10, 2020 10.23 10.35 10.22 10.33 199,894 +0.75(+7.88%)
Dec 09, 2020 9.736 9.746 9.574 9.574 131,738 +0.25(+2.66%)
Dec 08, 2020 9.421 9.431 9.259 9.326 128,107 -0.22(-2.30%)
Dec 07, 2020 9.593 9.660 9.507 9.545 64,926 -0.09(-0.89%)
Dec 04, 2020 9.565 9.631 9.536 9.631 140,170 -0.02(-0.20%)
Dec 03, 2020 9.641 9.698 9.612 9.650 97,108 +0.29(+3.06%)
Dec 02, 2020 9.297 9.364 9.297 9.364 96,993 +0.19(+2.08%)
Dec 01, 2020 9.278 9.355 9.173 9.173 137,317 +0.11(+1.26%)
Nov 30, 2020 9.145 9.202 9.040 9.059 349,962 -0.24(-2.57%)
Nov 27, 2020 9.440 9.440 9.297 9.297 52,590 -0.18(-1.91%)
Nov 25, 2020 9.526 9.526 9.431 9.479 98,999 -0.10(-1.00%)
Nov 24, 2020 9.603 9.612 9.421 9.574 121,745 +0.38(+4.15%)
Nov 23, 2020 9.259 9.259 9.154 9.192 72,310 +0.11(+1.16%)
Nov 20, 2020 9.049 9.106 9.001 9.087 40,856 +0.10(+1.06%)
Nov 19, 2020 8.982 9.049 8.925 8.992 105,897 -0.15(-1.67%)
Nov 18, 2020 9.221 9.259 9.125 9.145 49,391 -0.15(-1.64%)
Nov 17, 2020 9.278 9.374 9.278 9.297 69,424 +0.13(+1.46%)
Nov 16, 2020 9.211 9.230 9.106 9.164 53,895 -0.11(-1.13%)
Nov 13, 2020 9.125 9.278 9.088 9.269 98,475 +0.43(+4.86%)
Nov 12, 2020 8.944 8.963 8.830 8.839 75,803 -0.09(-0.96%)
Nov 11, 2020 9.040 9.040 8.925 8.925 76,054 +0.12(+1.41%)
Nov 10, 2020 8.782 8.830 8.696 8.801 90,683 +0.06(+0.65%)
Nov 09, 2020 8.801 8.944 8.715 8.744 103,986 +0.10(+1.10%)
Nov 06, 2020 8.620 8.667 8.572 8.648 59,504 -0.03(-0.33%)
Nov 05, 2020 8.591 8.705 8.524 8.677 73,951 +0.17(+2.02%)
Nov 04, 2020 8.505 8.553 8.467 8.505 58,327 -0.10(-1.11%)
Nov 03, 2020 8.572 8.615 8.534 8.600 36,296 +0.11(+1.24%)
Nov 02, 2020 8.505 8.562 8.429 8.495 57,042 +0.25(+3.01%)
Oct 30, 2020 8.333 8.400 8.209 8.247 207,218 -0.24(-2.81%)
Oct 29, 2020 8.467 8.515 8.400 8.486 73,558 +0.03(+0.34%)
Oct 28, 2020 8.457 8.534 8.419 8.457 57,911 -0.10(-1.12%)
Oct 27, 2020 8.658 8.658 8.553 8.553 53,697 -0.18(-2.08%)
Oct 26, 2020 8.715 8.753 8.667 8.734 53,996 -0.24(-2.66%)
Oct 23, 2020 8.935 8.982 8.896 8.973 24,933 -0.08(-0.84%)
Oct 22, 2020 9.030 9.059 8.944 9.049 140,695 -0.05(-0.52%)
Oct 21, 2020 9.068 9.125 9.049 9.097 72,491 +0.40(+4.61%)
Oct 20, 2020 8.705 8.810 8.686 8.696 453,883 -0.08(-0.87%)
Oct 19, 2020 8.858 8.887 8.772 8.772 284,590 -0.05(-0.54%)
Oct 16, 2020 8.954 8.982 8.810 8.820 256,037 +0.09(+0.98%)
Oct 15, 2020 8.715 8.734 8.639 8.734 111,669 +0.08(+0.88%)
Oct 14, 2020 8.734 8.734 8.610 8.658 101,361 +0.04(+0.44%)
Oct 13, 2020 8.696 8.696 8.543 8.620 64,085 -0.04(-0.44%)
Oct 12, 2020 8.734 8.734 8.591 8.658 61,268 -0.09(-0.98%)
Oct 09, 2020 8.734 8.768 8.658 8.744 72,494 +0.06(+0.66%)
Oct 08, 2020 8.667 8.734 8.610 8.686 51,281 +0.25(+2.94%)
Oct 07, 2020 8.505 8.553 8.371 8.438 178,762 +0.14(+1.73%)
Oct 06, 2020 8.371 8.400 8.238 8.295 87,318 -0.29(-3.34%)
Oct 05, 2020 8.467 8.581 8.467 8.581 109,752 +0.17(+2.04%)
Oct 02, 2020 8.266 8.419 8.247 8.410 185,951 -0.02(-0.23%)
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.