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 )

8.120 +0.120 (+1.50%)
Official Closing Price Updated: 4:10 PM 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, 2009 9.477 9.807 9.477 9.540 1,300,725 +0.17(+1.81%)
Apr 29, 2009 9.093 9.370 9.093 9.370 1,559,550 +0.69(+7.92%)
Apr 28, 2009 8.360 8.691 8.360 8.682 811,141 +0.22(+2.64%)
Apr 27, 2009 8.611 8.646 8.405 8.459 652,464 -0.37(-4.15%)
Apr 24, 2009 8.825 8.932 8.718 8.825 683,511 +0.16(+1.86%)
Apr 23, 2009 8.691 8.709 8.486 8.664 660,548 +0.02(+0.21%)
Apr 22, 2009 8.503 8.807 8.494 8.646 767,646 +0.08(+0.94%)
Apr 21, 2009 8.593 8.646 8.200 8.566 3,403,833 +0.22(+2.68%)
Apr 20, 2009 8.682 8.682 8.309 8.343 1,022,917 -0.34(-3.91%)
Apr 17, 2009 8.718 8.789 8.593 8.682 839,431 -0.24(-2.70%)
Apr 16, 2009 8.887 9.013 8.736 8.923 1,015,777 -0.17(-1.87%)
Apr 15, 2009 8.941 9.111 8.834 9.093 783,577 -0.06(-0.68%)
Apr 14, 2009 9.388 9.388 9.084 9.155 976,033 -0.13(-1.35%)
Apr 13, 2009 9.236 9.325 9.084 9.280 635,567 -0.10(-1.05%)
Apr 09, 2009 9.361 9.504 9.263 9.379 1,539,827 +0.31(+3.45%)
Apr 08, 2009 8.861 9.066 8.861 9.066 1,077,938 +0.04(+0.40%)
Apr 07, 2009 9.004 9.102 8.941 9.030 556,667 -0.12(-1.27%)
Apr 06, 2009 9.289 9.289 9.075 9.147 915,204 -0.29(-3.12%)
Apr 03, 2009 9.298 9.557 9.200 9.441 2,447,476 -0.06(-0.66%)
Apr 02, 2009 9.236 9.682 9.191 9.504 1,222,534 +0.67(+7.58%)
Apr 01, 2009 8.396 8.923 8.271 8.834 2,943,574 +0.66(+8.09%)
Mar 31, 2009 8.289 8.352 8.110 8.173 1,107,652 +0.13(+1.55%)
Mar 30, 2009 7.932 8.235 7.932 8.048 1,095,885 -1.12(-12.18%)
Mar 26, 2009 8.977 9.191 8.905 9.164 2,829,452 +0.13(+1.38%)
Mar 25, 2009 9.111 9.227 8.807 9.039 2,137,790 +0.02(+0.20%)
Mar 24, 2009 9.066 9.177 8.986 9.021 1,530,363 -0.17(-1.85%)
Mar 23, 2009 9.057 9.191 9.057 9.191 2,506,551 +0.70(+8.20%)
Mar 20, 2009 8.486 8.664 8.405 8.494 1,218,824 -0.17(-1.96%)
Mar 19, 2009 8.593 8.736 8.557 8.664 1,422,319 -0.13(-1.52%)
Mar 18, 2009 8.289 8.816 8.209 8.798 2,240,361 +0.06(+0.72%)
Mar 17, 2009 8.637 8.736 8.477 8.736 860,018 +0.37(+4.38%)
Mar 16, 2009 8.423 8.754 8.253 8.369 955,300 +0.29(+3.65%)
Mar 13, 2009 8.164 8.200 7.914 8.075 0 -0.16(-1.95%)
Mar 12, 2009 7.798 8.244 7.798 8.235 1,125,876 +0.14(+1.77%)
Mar 11, 2009 8.200 8.307 7.967 8.093 1,416,189 +0.50(+6.59%)
Mar 10, 2009 7.217 7.601 7.217 7.592 1,305,318 +0.93(+13.94%)
Mar 09, 2009 6.654 6.860 6.619 6.663 755,078 +0.02(+0.27%)
Mar 06, 2009 6.663 6.771 6.440 6.646 0 +0.04(+0.54%)
Mar 05, 2009 6.681 6.788 6.574 6.610 647,592 -0.29(-4.15%)
Mar 04, 2009 6.753 6.976 6.744 6.896 1,013,436 +0.73(+11.88%)
Mar 02, 2009 6.556 6.556 6.119 6.163 1,273,878 -0.65(-9.57%)
Feb 27, 2009 6.788 6.976 6.735 6.815 0 -0.14(-2.05%)
Feb 26, 2009 7.128 7.164 6.958 6.958 1,253,155 -0.12(-1.64%)
Feb 25, 2009 6.994 7.226 6.905 7.074 1,218,633 -0.21(-2.94%)
Feb 24, 2009 7.110 7.333 6.931 7.289 1,193,096 +0.18(+2.51%)
Feb 23, 2009 7.324 7.628 7.065 7.110 1,559,519 +0.31(+4.60%)
Feb 20, 2009 7.056 7.056 6.654 6.797 0 -0.39(-5.47%)
Feb 19, 2009 7.494 7.494 7.164 7.190 1,009,770 -0.20(-2.66%)
Feb 18, 2009 7.539 7.539 7.333 7.387 957,711 -0.21(-2.82%)
Feb 17, 2009 7.708 7.717 7.574 7.601 1,249,620 -1.03(-11.90%)
Feb 13, 2009 8.655 8.780 8.494 8.628 0 -0.21(-2.42%)
Feb 12, 2009 8.602 8.905 8.602 8.843 1,177,064 +0.04(+0.41%)
Feb 11, 2009 8.620 8.905 8.620 8.807 836,390 +0.13(+1.44%)
Feb 10, 2009 9.048 9.138 8.628 8.682 1,083,060 -0.66(-7.07%)
Feb 09, 2009 9.423 9.423 9.182 9.343 673,462 -0.11(-1.13%)
Feb 06, 2009 9.129 9.531 9.129 9.450 0 +0.62(+6.98%)
Feb 05, 2009 8.664 8.879 8.530 8.834 980,632 -0.04(-0.50%)
Feb 04, 2009 8.628 9.138 8.628 8.879 708,768 -0.02(-0.20%)
Feb 03, 2009 8.593 8.905 8.575 8.896 676,530 +0.26(+3.00%)
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.