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: 6:30 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 (%)
Jan 30, 2009 9.147 9.164 8.807 8.879 0 -0.32(-3.50%)
Jan 29, 2009 9.629 9.629 9.129 9.200 1,043,832 -0.52(-5.33%)
Jan 28, 2009 9.495 9.763 9.406 9.718 1,062,908 +0.56(+6.15%)
Jan 27, 2009 9.039 9.182 8.941 9.155 611,058 +0.29(+3.22%)
Jan 26, 2009 8.825 9.164 8.807 8.870 611,695 +0.02(+0.20%)
Jan 23, 2009 8.602 8.959 8.593 8.852 700,885 -0.02(-0.20%)
Jan 22, 2009 8.762 8.995 8.602 8.870 824,779 -0.10(-1.10%)
Jan 21, 2009 8.977 8.995 8.521 8.968 1,785,363 +0.15(+1.72%)
Jan 20, 2009 9.191 9.193 8.789 8.816 985,510 -0.57(-6.09%)
Jan 16, 2009 9.361 9.557 9.191 9.388 0 +0.29(+3.14%)
Jan 15, 2009 8.977 9.200 8.664 9.102 1,256,442 -0.29(-3.04%)
Jan 14, 2009 9.656 9.682 9.129 9.388 1,263,661 -0.47(-4.80%)
Jan 13, 2009 9.888 9.888 9.674 9.861 1,261,233 +0.07(+0.73%)
Jan 12, 2009 9.995 9.995 9.727 9.790 786,350 -0.24(-2.40%)
Jan 09, 2009 10.19 10.19 9.816 10.03 1,604,911 -0.61(-5.71%)
Jan 08, 2009 10.58 10.66 10.38 10.64 895,627 -0.38(-3.48%)
Jan 07, 2009 10.34 11.19 10.34 11.02 1,135,043 -0.04(-0.32%)
Jan 06, 2009 10.89 11.21 10.75 11.06 906,196 +0.21(+1.98%)
Jan 05, 2009 10.60 10.86 10.60 10.84 1,311,021 +0.04(+0.33%)
Jan 02, 2009 9.995 10.84 9.995 10.81 0 +0.44(+4.22%)
Jan 01, 2009 10.25 10.50 10.08 10.37 0 +0.00(+0.00%)
Dec 31, 2008 10.25 10.50 10.08 10.37 814,265 +0.12(+1.22%)
Dec 30, 2008 9.513 10.25 9.513 10.25 821,528 -0.18(-1.71%)
Dec 29, 2008 10.52 10.56 9.861 10.42 511,870 +0.08(+0.78%)
Dec 26, 2008 10.21 10.36 10.15 10.34 0 +0.04(+0.43%)
Dec 24, 2008 10.21 10.38 10.08 10.30 343,984 +0.27(+2.67%)
Dec 23, 2008 10.25 10.33 9.897 10.03 978,731 -0.36(-3.44%)
Dec 22, 2008 10.28 10.59 10.14 10.39 1,110,416 -0.59(-5.37%)
Dec 19, 2008 10.58 11.18 10.58 10.98 887,922 -0.04(-0.41%)
Dec 18, 2008 11.32 11.58 10.97 11.02 1,405,228 -0.07(-0.64%)
Dec 17, 2008 10.96 11.24 10.72 11.09 1,724,780 +0.15(+1.39%)
Dec 16, 2008 10.39 11.06 10.12 10.94 3,077,463 +0.74(+7.27%)
Dec 15, 2008 10.37 10.49 9.986 10.20 1,163,624 -0.13(-1.30%)
Dec 12, 2008 9.915 10.43 9.870 10.33 0 +0.20(+1.94%)
Dec 11, 2008 10.41 10.57 10.08 10.14 2,035,555 -0.25(-2.41%)
Dec 10, 2008 9.995 10.48 9.933 10.39 1,727,731 +1.05(+11.29%)
Dec 09, 2008 8.986 9.816 8.986 9.334 2,153,692 -0.02(-0.19%)
Dec 08, 2008 8.959 9.548 8.959 9.352 2,581,530 +1.03(+12.34%)
Dec 05, 2008 7.860 8.325 7.735 8.325 0 +0.81(+10.82%)
Dec 04, 2008 7.592 7.762 7.360 7.512 1,215,684 -0.51(-6.35%)
Dec 03, 2008 7.780 8.084 7.494 8.021 910,420 +0.10(+1.24%)
Dec 02, 2008 7.610 7.976 7.423 7.923 1,421,292 +0.45(+5.97%)
Dec 01, 2008 7.985 8.227 7.396 7.476 1,413,812 -0.83(-10.00%)
Nov 28, 2008 8.459 8.494 8.235 8.307 954,637 -0.18(-2.11%)
Nov 26, 2008 7.887 8.530 7.878 8.486 1,565,949 +0.96(+12.69%)
Nov 25, 2008 7.664 7.878 7.333 7.530 1,322,806 -0.37(-4.64%)
Nov 24, 2008 7.280 7.959 7.173 7.896 2,795,069 +0.24(+3.15%)
Nov 21, 2008 6.940 7.789 6.940 7.655 2,343,475 +1.20(+18.53%)
Nov 20, 2008 6.931 7.137 6.404 6.458 1,713,616 -0.78(-10.74%)
Nov 19, 2008 7.717 7.851 7.173 7.235 1,302,337 -0.71(-8.89%)
Nov 18, 2008 7.994 8.173 7.601 7.941 1,105,758 -0.15(-1.88%)
Nov 17, 2008 8.164 8.360 7.896 8.093 1,670,714 -0.09(-1.09%)
Nov 14, 2008 8.494 8.682 8.110 8.182 0 -1.40(-14.63%)
Nov 13, 2008 8.414 9.647 8.146 9.584 2,730,334 +1.38(+16.76%)
Nov 12, 2008 8.405 8.566 8.128 8.209 1,506,160 -0.28(-3.26%)
Nov 11, 2008 8.745 8.798 8.307 8.486 1,274,784 -0.38(-4.23%)
Nov 10, 2008 8.887 9.138 8.584 8.861 902,863 +0.03(+0.30%)
Nov 07, 2008 8.673 8.887 8.316 8.834 0 +0.79(+9.77%)
Nov 06, 2008 8.548 8.637 7.976 8.048 1,909,324 -1.02(-11.23%)
Nov 05, 2008 9.825 9.825 8.950 9.066 1,247,607 -0.94(-9.37%)
Nov 04, 2008 9.682 10.09 9.602 10.00 1,301,876 +0.94(+10.34%)
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.