Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Electric Power Corp ADR (NY: KEP )

7.395 +0.075 (+1.02%)
Streaming Delayed Price Updated: 3:49 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, 2012 9.897 9.950 9.825 9.870 246,716 -0.09(-0.90%)
Jul 30, 2012 9.941 10.02 9.924 9.959 311,350 -0.13(-1.24%)
Jul 27, 2012 10.00 10.09 9.995 10.08 949,967 +0.10(+0.98%)
Jul 26, 2012 9.968 10.01 9.959 9.986 330,856 +0.18(+1.82%)
Jul 25, 2012 9.879 9.897 9.799 9.807 390,454 -0.10(-0.99%)
Jul 24, 2012 9.933 9.986 9.834 9.906 1,190,270 +0.18(+1.84%)
Jul 23, 2012 9.665 9.745 9.629 9.727 518,943 -0.07(-0.73%)
Jul 20, 2012 9.709 9.816 9.700 9.799 636,282 -0.01(-0.09%)
Jul 19, 2012 9.799 9.807 9.727 9.807 490,905 -0.10(-0.99%)
Jul 18, 2012 9.915 9.968 9.888 9.906 743,676 +0.04(+0.36%)
Jul 17, 2012 9.799 9.879 9.763 9.870 415,305 +0.11(+1.10%)
Jul 16, 2012 9.772 9.781 9.665 9.763 399,175 +0.08(+0.83%)
Jul 13, 2012 9.638 9.727 9.620 9.682 208,759 -0.01(-0.09%)
Jul 12, 2012 9.593 9.700 9.557 9.691 591,687 -0.13(-1.27%)
Jul 11, 2012 9.799 9.852 9.790 9.816 198,870 -0.01(-0.09%)
Jul 10, 2012 9.906 9.941 9.807 9.825 423,243 -0.02(-0.18%)
Jul 09, 2012 9.879 9.915 9.834 9.843 372,242 +0.04(+0.46%)
Jul 06, 2012 9.834 9.888 9.781 9.799 486,943 -0.29(-2.83%)
Jul 05, 2012 10.17 10.17 10.02 10.08 819,779 -0.21(-2.00%)
Jul 03, 2012 10.15 10.30 10.15 10.29 515,196 +0.26(+2.58%)
Jul 02, 2012 9.941 10.03 9.924 10.03 757,805 +0.04(+0.45%)
Jun 29, 2012 9.933 9.995 9.933 9.986 540,469 +0.24(+2.47%)
Jun 28, 2012 9.709 9.763 9.682 9.745 466,491 +0.04(+0.46%)
Jun 27, 2012 9.647 9.727 9.647 9.700 313,280 +0.06(+0.65%)
Jun 26, 2012 9.682 9.709 9.611 9.638 276,037 -0.13(-1.28%)
Jun 25, 2012 9.790 9.852 9.745 9.763 908,208 +0.03(+0.28%)
Jun 22, 2012 9.736 9.772 9.709 9.736 913,168 +0.28(+2.93%)
Jun 21, 2012 9.620 9.682 9.450 9.459 762,914 -0.04(-0.38%)
Jun 20, 2012 9.450 9.522 9.414 9.495 589,673 +0.18(+1.92%)
Jun 19, 2012 9.254 9.334 9.245 9.316 407,072 +0.07(+0.77%)
Jun 18, 2012 9.209 9.272 9.182 9.245 321,434 +0.08(+0.88%)
Jun 15, 2012 9.147 9.200 9.129 9.164 1,017,257 +0.00(+0.00%)
Jun 14, 2012 9.084 9.173 9.048 9.164 2,123,987 +0.17(+1.89%)
Jun 13, 2012 8.995 9.066 8.959 8.995 600,581 -0.06(-0.69%)
Jun 12, 2012 9.013 9.093 8.995 9.057 624,860 +0.04(+0.50%)
Jun 11, 2012 9.155 9.191 9.004 9.013 514,215 -0.10(-1.08%)
Jun 08, 2012 9.075 9.147 9.066 9.111 632,054 -0.04(-0.49%)
Jun 07, 2012 9.209 9.254 9.147 9.155 429,181 +0.03(+0.29%)
Jun 06, 2012 9.066 9.129 9.048 9.129 514,805 +0.13(+1.39%)
Jun 05, 2012 8.879 9.021 8.870 9.004 1,244,316 +0.28(+3.17%)
Jun 04, 2012 8.628 8.762 8.628 8.727 1,558,935 +0.27(+3.17%)
Jun 01, 2012 8.316 8.477 8.316 8.459 857,735 +0.06(+0.74%)
May 31, 2012 8.450 8.512 8.280 8.396 1,844,063 -0.01(-0.11%)
May 30, 2012 8.387 8.450 8.352 8.405 394,324 -0.10(-1.16%)
May 29, 2012 8.503 8.548 8.477 8.503 694,654 +0.14(+1.71%)
May 25, 2012 8.343 8.414 8.333 8.360 403,466 -0.03(-0.32%)
May 24, 2012 8.486 8.486 8.352 8.387 851,087 -0.13(-1.57%)
May 23, 2012 8.557 8.557 8.405 8.521 524,564 -0.08(-0.93%)
May 22, 2012 8.628 8.655 8.557 8.602 707,068 -0.05(-0.62%)
May 21, 2012 8.620 8.673 8.593 8.655 715,835 +0.14(+1.68%)
May 18, 2012 8.664 8.727 8.486 8.512 1,054,593 -0.34(-3.83%)
May 17, 2012 8.709 8.861 8.664 8.852 1,360,658 +0.39(+4.65%)
May 16, 2012 8.503 8.530 8.441 8.459 1,038,504 -0.01(-0.11%)
May 15, 2012 8.530 8.566 8.423 8.468 2,456,509 -0.19(-2.17%)
May 14, 2012 8.745 8.843 8.646 8.655 3,283,787 -0.24(-2.71%)
May 11, 2012 8.887 8.961 8.879 8.896 568,769 -0.04(-0.50%)
May 10, 2012 9.039 9.066 8.941 8.941 2,090,005 -0.13(-1.38%)
May 09, 2012 9.048 9.129 9.030 9.066 600,273 +0.00(+0.00%)
May 08, 2012 9.048 9.066 8.995 9.066 671,213 -0.06(-0.68%)
May 07, 2012 9.066 9.147 9.066 9.129 919,110 +0.11(+1.19%)
May 04, 2012 9.057 9.120 8.977 9.021 2,010,057 +0.11(+1.20%)
May 03, 2012 8.932 9.004 8.914 8.914 686,945 +0.12(+1.32%)
May 02, 2012 8.798 8.834 8.771 8.798 745,600 +0.29(+3.36%)
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.