Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.16 21.25 20.89 21.03 618,569 -0.23(-1.09%)
Feb 26, 2016 21.79 21.86 21.20 21.26 976,187 +0.18(+0.85%)
Feb 25, 2016 21.18 21.29 21.03 21.08 1,320,661 +0.79(+3.92%)
Feb 24, 2016 19.95 20.34 19.95 20.28 600,254 +0.35(+1.75%)
Feb 23, 2016 20.18 20.21 19.90 19.94 311,002 -0.48(-2.36%)
Feb 22, 2016 20.22 20.45 20.03 20.42 714,147 +0.43(+2.15%)
Feb 19, 2016 20.06 20.12 19.96 19.99 387,920 +0.13(+0.67%)
Feb 18, 2016 19.70 19.95 19.69 19.86 462,578 +0.01(+0.05%)
Feb 17, 2016 19.61 19.93 19.59 19.85 349,132 +0.48(+2.49%)
Feb 16, 2016 19.30 19.42 19.21 19.36 384,482 +0.04(+0.23%)
Feb 12, 2016 19.35 19.32 19.32 19.32 581,047 +0.12(+0.65%)
Feb 11, 2016 19.26 19.29 19.11 19.20 455,360 -0.21(-1.10%)
Feb 10, 2016 19.57 19.62 19.31 19.41 504,898 +0.12(+0.60%)
Feb 09, 2016 19.17 19.40 19.13 19.29 486,015 -0.08(-0.41%)
Feb 08, 2016 19.30 19.45 19.20 19.37 537,181 -0.37(-1.86%)
Feb 05, 2016 19.67 19.80 19.37 19.74 558,488 -0.13(-0.63%)
Feb 04, 2016 19.72 20.10 19.60 19.87 785,333 +0.21(+1.09%)
Feb 03, 2016 19.70 19.70 19.39 19.65 492,646 +0.11(+0.55%)
Feb 02, 2016 19.67 19.78 19.53 19.54 411,589 -0.24(-1.22%)
Feb 01, 2016 19.52 19.83 19.38 19.78 469,241 +0.31(+1.61%)
Jan 29, 2016 19.30 19.53 19.28 19.47 499,995 +0.24(+1.25%)
Jan 28, 2016 19.53 19.61 19.14 19.23 539,343 +0.24(+1.27%)
Jan 27, 2016 19.13 19.24 18.90 18.99 424,209 -0.21(-1.07%)
Jan 26, 2016 19.23 19.35 19.13 19.20 427,614 +0.29(+1.56%)
Jan 25, 2016 18.86 19.08 18.84 18.90 624,997 +0.16(+0.86%)
Jan 22, 2016 18.66 18.78 18.57 18.74 531,446 +0.02(+0.10%)
Jan 21, 2016 18.64 18.79 18.52 18.72 696,727 +0.10(+0.53%)
Jan 20, 2016 18.58 18.95 18.43 18.62 996,732 -0.49(-2.57%)
Jan 19, 2016 19.04 19.23 19.02 19.11 329,971 +0.52(+2.79%)
Jan 15, 2016 18.70 18.60 18.60 18.60 417,592 -0.77(-3.97%)
Jan 14, 2016 19.20 19.42 19.07 19.36 435,481 +0.13(+0.65%)
Jan 13, 2016 19.10 19.48 18.98 19.24 374,308 +0.44(+2.33%)
Jan 12, 2016 19.00 19.00 18.68 18.80 429,926 -0.24(-1.27%)
Jan 11, 2016 18.82 19.09 18.71 19.04 358,351 +0.59(+3.19%)
Jan 08, 2016 18.72 18.72 18.43 18.45 359,841 -0.21(-1.10%)
Jan 07, 2016 18.68 18.88 18.61 18.66 215,920 -0.28(-1.46%)
Jan 06, 2016 18.69 19.07 18.69 18.94 366,057 +0.02(+0.09%)
Jan 05, 2016 19.05 19.05 18.84 18.92 270,226 +0.23(+1.24%)
Jan 04, 2016 18.62 18.75 18.56 18.69 389,267 -0.22(-1.18%)
Dec 31, 2015 19.07 18.91 18.91 18.91 139,608 -0.07(-0.38%)
Dec 30, 2015 19.08 19.10 18.95 18.98 96,238 -0.09(-0.47%)
Dec 29, 2015 19.20 19.20 18.98 19.07 342,206 -0.10(-0.51%)
Dec 28, 2015 19.12 19.25 19.06 19.17 216,380 -0.11(-0.56%)
Dec 24, 2015 19.30 19.28 19.28 19.28 109,156 -0.09(-0.46%)
Dec 23, 2015 19.23 19.48 19.23 19.36 322,076 +0.06(+0.32%)
Dec 22, 2015 19.03 19.36 19.01 19.30 269,824 +0.36(+1.89%)
Dec 21, 2015 18.94 19.00 18.82 18.95 252,331 +0.03(+0.14%)
Dec 18, 2015 18.76 19.02 18.76 18.92 396,763 +0.15(+0.81%)
Dec 17, 2015 18.94 19.00 18.73 18.77 273,777 -0.22(-1.18%)
Dec 16, 2015 18.69 19.02 18.59 18.99 316,675 +0.39(+2.11%)
Dec 15, 2015 18.52 18.75 18.52 18.60 331,286 -0.04(-0.19%)
Dec 14, 2015 18.36 18.66 18.36 18.63 317,891 +0.52(+2.86%)
Dec 11, 2015 18.31 18.31 18.08 18.11 230,514 -0.39(-2.12%)
Dec 10, 2015 18.51 18.62 18.47 18.51 235,441 -0.23(-1.24%)
Dec 09, 2015 18.72 18.88 18.70 18.74 270,842 +0.24(+1.30%)
Dec 08, 2015 18.20 18.52 18.16 18.50 547,944 +0.23(+1.27%)
Dec 07, 2015 18.30 18.33 18.14 18.27 426,251 -0.52(-2.76%)
Dec 04, 2015 18.49 18.79 18.34 18.78 390,645 +0.01(+0.05%)
Dec 03, 2015 18.93 19.24 18.70 18.78 145,052 -0.04(-0.19%)
Dec 02, 2015 18.95 19.05 18.76 18.81 286,474 -0.44(-2.27%)
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.