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 (%)
Jul 31, 2003 8.039 8.119 7.976 8.101 344,710 +0.18(+2.25%)
Jul 30, 2003 7.905 7.941 7.878 7.923 422,854 -0.04(-0.45%)
Jul 29, 2003 7.932 7.985 7.932 7.959 208,796 +0.03(+0.34%)
Jul 28, 2003 7.860 7.950 7.860 7.932 244,957 +0.12(+1.49%)
Jul 25, 2003 7.842 7.860 7.708 7.816 506,709 +0.04(+0.57%)
Jul 24, 2003 7.682 7.780 7.655 7.771 713,714 +0.14(+1.87%)
Jul 23, 2003 7.744 8.012 7.628 7.628 294,218 -0.12(-1.50%)
Jul 22, 2003 7.637 7.762 7.592 7.744 316,049 +0.06(+0.81%)
Jul 21, 2003 7.682 7.682 7.592 7.682 189,987 -0.13(-1.71%)
Jul 18, 2003 7.691 7.860 7.691 7.816 155,617 +0.04(+0.46%)
Jul 17, 2003 7.851 7.851 7.682 7.780 312,466 -0.07(-0.91%)
Jul 16, 2003 7.887 7.887 7.789 7.851 130,651 +0.03(+0.34%)
Jul 15, 2003 7.905 7.941 7.798 7.825 303,622 -0.13(-1.57%)
Jul 14, 2003 7.932 8.039 7.932 7.950 329,708 +0.02(+0.23%)
Jul 11, 2003 7.887 7.932 7.869 7.932 330,379 +0.04(+0.57%)
Jul 10, 2003 7.985 7.985 7.869 7.887 180,919 -0.22(-2.75%)
Jul 09, 2003 7.976 8.110 7.950 8.110 451,963 +0.09(+1.11%)
Jul 08, 2003 8.075 8.075 7.914 8.021 516,785 -0.05(-0.66%)
Jul 07, 2003 8.128 8.128 7.994 8.075 404,270 +0.00(+0.00%)
Jul 03, 2003 8.146 8.146 8.048 8.075 93,482 -0.13(-1.63%)
Jul 02, 2003 8.128 8.209 8.057 8.209 194,130 +0.13(+1.66%)
Jul 01, 2003 7.959 8.075 7.914 8.075 349,524 +0.12(+1.46%)
Jun 30, 2003 7.976 7.994 7.896 7.959 433,938 -0.04(-0.45%)
Jun 27, 2003 7.994 8.066 7.950 7.994 142,407 -0.09(-1.10%)
Jun 26, 2003 8.128 8.155 8.039 8.084 169,612 +0.04(+0.56%)
Jun 25, 2003 8.057 8.155 8.039 8.039 239,808 +0.04(+0.56%)
Jun 24, 2003 8.048 8.084 7.950 7.994 348,852 +0.00(+0.00%)
Jun 23, 2003 8.084 8.128 7.950 7.994 601,759 +0.03(+0.34%)
Jun 20, 2003 7.950 8.039 7.950 7.967 168,044 -0.03(-0.34%)
Jun 19, 2003 7.967 8.021 7.932 7.994 682,031 +0.03(+0.34%)
Jun 18, 2003 7.976 7.994 7.896 7.967 544,774 +0.08(+1.02%)
Jun 17, 2003 7.967 7.985 7.878 7.887 1,049,915 +0.01(+0.11%)
Jun 16, 2003 7.833 7.914 7.833 7.878 458,120 +0.01(+0.11%)
Jun 13, 2003 7.967 7.967 7.860 7.869 245,741 -0.09(-1.12%)
Jun 12, 2003 7.950 8.066 7.932 7.959 395,873 +0.04(+0.56%)
Jun 11, 2003 7.959 7.959 7.887 7.914 618,216 -0.13(-1.56%)
Jun 10, 2003 8.057 8.137 8.003 8.039 456,889 -0.14(-1.75%)
Jun 09, 2003 8.191 8.227 8.155 8.182 288,956 +0.00(+0.00%)
Jun 06, 2003 8.271 8.441 8.182 8.182 449,500 -0.06(-0.76%)
Jun 05, 2003 8.173 8.244 8.146 8.244 202,191 +0.00(+0.00%)
Jun 04, 2003 8.155 8.244 8.146 8.244 233,202 +0.09(+1.10%)
Jun 03, 2003 8.155 8.209 8.101 8.155 223,238 -0.15(-1.83%)
Jun 02, 2003 8.307 8.352 8.262 8.307 249,995 +0.00(+0.00%)
May 30, 2003 8.235 8.307 8.227 8.307 133,674 +0.07(+0.87%)
May 29, 2003 8.262 8.289 8.218 8.235 301,607 -0.01(-0.11%)
May 28, 2003 8.271 8.307 8.218 8.244 335,081 -0.03(-0.32%)
May 27, 2003 8.164 8.271 8.110 8.271 110,611 +0.11(+1.31%)
May 23, 2003 8.128 8.164 8.128 8.164 254,026 +0.12(+1.44%)
May 22, 2003 8.039 8.057 7.959 8.048 248,092 -0.03(-0.33%)
May 21, 2003 8.119 8.173 8.057 8.075 96,169 -0.04(-0.55%)
May 20, 2003 8.128 8.146 8.048 8.119 135,017 +0.03(+0.33%)
May 19, 2003 8.218 8.218 8.075 8.093 125,949 -0.13(-1.52%)
May 16, 2003 8.352 8.360 8.218 8.218 241,935 -0.18(-2.13%)
May 15, 2003 8.262 8.459 8.262 8.396 261,415 +0.23(+2.84%)
May 14, 2003 8.128 8.218 8.128 8.164 68,180 +0.02(+0.22%)
May 13, 2003 8.146 8.307 8.146 8.146 275,521 -0.22(-2.67%)
May 12, 2003 8.459 8.459 8.307 8.369 204,989 -0.07(-0.85%)
May 09, 2003 8.289 8.468 8.289 8.441 184,726 +0.08(+0.96%)
May 08, 2003 8.369 8.396 8.298 8.360 269,588 -0.04(-0.43%)
May 07, 2003 8.423 8.477 8.396 8.396 155,057 -0.04(-0.53%)
May 06, 2003 8.432 8.530 8.432 8.441 68,964 -0.11(-1.25%)
May 05, 2003 8.477 8.557 8.459 8.548 224,917 +0.11(+1.27%)
May 02, 2003 8.307 8.468 8.298 8.441 166,701 +0.09(+1.07%)
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.