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

Korea Electric Power Corp ADR (NY: KEP )

7.220 +0.100 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 8.879 8.977 8.843 8.932 418,488 +0.21(+2.46%)
Aug 29, 2002 8.575 8.807 8.530 8.718 183,270 +0.02(+0.21%)
Aug 28, 2002 8.789 8.789 8.655 8.700 611,051 -0.12(-1.32%)
Aug 27, 2002 8.879 8.879 8.798 8.816 281,007 -0.15(-1.69%)
Aug 26, 2002 8.932 8.968 8.887 8.968 96,841 -0.04(-0.40%)
Aug 23, 2002 9.084 9.084 8.780 9.004 258,056 -0.08(-0.88%)
Aug 22, 2002 9.102 9.102 8.995 9.084 1,489,004 -0.01(-0.10%)
Aug 21, 2002 9.120 9.334 9.066 9.093 180,583 -0.04(-0.39%)
Aug 20, 2002 9.102 9.147 9.057 9.129 330,715 -0.02(-0.20%)
Aug 16, 2002 9.057 9.155 9.039 9.147 250,667 +0.04(+0.39%)
Aug 15, 2002 9.021 9.120 9.021 9.111 260,743 +0.00(+0.00%)
Aug 14, 2002 8.861 9.111 8.816 9.111 370,907 +0.48(+5.59%)
Aug 13, 2002 8.503 8.727 8.486 8.628 227,940 +0.07(+0.84%)
Aug 12, 2002 8.494 8.593 8.486 8.557 109,156 -0.06(-0.73%)
Aug 07, 2002 8.575 8.682 8.503 8.620 411,099 +0.00(+0.00%)
Aug 06, 2002 8.709 8.807 8.575 8.620 368,556 +0.10(+1.15%)
Aug 05, 2002 8.655 8.655 8.494 8.521 821,751 -0.14(-1.65%)
Aug 02, 2002 9.066 9.066 8.664 8.664 723,118 -0.40(-4.43%)
Aug 01, 2002 9.111 9.111 9.066 9.066 352,994 -0.07(-0.78%)
Jul 31, 2002 9.111 9.147 9.075 9.138 350,979 +0.08(+0.89%)
Jul 30, 2002 9.182 9.182 9.039 9.057 405,949 -0.04(-0.39%)
Jul 29, 2002 9.021 9.111 8.932 9.093 464,949 -0.01(-0.10%)
Jul 26, 2002 9.182 9.191 8.932 9.102 377,065 -0.12(-1.26%)
Jul 25, 2002 9.289 9.298 9.155 9.218 626,501 -0.07(-0.77%)
Jul 24, 2002 9.289 9.423 9.254 9.289 1,070,291 -0.09(-0.95%)
Jul 23, 2002 9.361 9.414 9.352 9.379 585,861 +0.11(+1.16%)
Jul 22, 2002 9.245 9.388 9.155 9.272 372,922 -0.06(-0.67%)
Jul 19, 2002 9.343 9.468 9.289 9.334 309,891 -0.38(-3.95%)
Jul 17, 2002 9.700 9.781 9.584 9.718 560,111 -0.04(-0.37%)
Jul 12, 2002 9.763 9.781 9.682 9.754 163,902 +0.02(+0.18%)
Jul 11, 2002 9.691 9.816 9.647 9.736 434,610 +0.00(+0.00%)
Jul 10, 2002 9.816 9.816 9.736 9.736 721,663 +0.05(+0.55%)
Jul 09, 2002 9.361 9.682 9.361 9.682 600,191 +0.32(+3.44%)
Jul 08, 2002 9.334 9.361 9.173 9.361 398,560 +0.02(+0.19%)
Jul 05, 2002 9.316 9.406 9.307 9.343 215,065 +0.15(+1.65%)
Jul 04, 2002 9.164 9.236 9.120 9.191 497,864 +0.00(+0.00%)
Jul 03, 2002 9.164 9.236 9.120 9.191 497,864 +0.08(+0.88%)
Jul 02, 2002 9.209 9.218 8.986 9.111 374,154 -0.19(-2.02%)
Jul 01, 2002 9.379 9.423 9.155 9.298 347,732 -0.05(-0.57%)
Jun 28, 2002 9.227 9.459 9.227 9.352 694,682 +0.20(+2.15%)
Jun 27, 2002 9.182 9.200 9.111 9.155 1,027,300 -0.16(-1.73%)
Jun 26, 2002 9.182 9.325 9.182 9.316 1,062,902 -0.36(-3.69%)
Jun 25, 2002 9.611 9.727 9.602 9.674 901,911 +0.10(+1.03%)
Jun 21, 2002 9.781 9.781 9.575 9.575 276,417 -0.16(-1.65%)
Jun 20, 2002 9.682 9.834 9.682 9.736 472,562 +0.18(+1.87%)
Jun 19, 2002 9.602 9.638 9.522 9.557 1,086,077 -0.33(-3.34%)
Jun 18, 2002 9.861 9.933 9.825 9.888 280,559 +0.00(+0.00%)
Jun 17, 2002 9.736 9.906 9.736 9.888 262,758 +0.10(+1.00%)
Jun 14, 2002 9.915 9.915 9.781 9.790 724,350 -0.05(-0.54%)
Jun 12, 2002 9.924 9.995 9.834 9.843 355,681 -0.14(-1.43%)
Jun 11, 2002 10.04 10.05 9.977 9.986 382,662 +0.01(+0.09%)
Jun 10, 2002 10.28 10.28 9.977 9.977 677,217 -0.18(-1.76%)
Jun 07, 2002 10.08 10.18 9.879 10.16 196,145 +0.05(+0.53%)
Jun 06, 2002 10.32 10.33 10.10 10.10 382,886 -0.21(-2.08%)
Jun 05, 2002 10.50 10.50 10.27 10.32 446,141 +0.02(+0.17%)
May 31, 2002 10.41 10.48 10.30 10.30 188,868 -0.14(-1.37%)
May 28, 2002 10.52 10.52 10.41 10.44 472,786 +0.01(+0.09%)
May 27, 2002 10.27 10.45 10.26 10.43 864,294 +0.00(+0.00%)
May 24, 2002 10.27 10.45 10.26 10.43 864,294 +0.23(+2.28%)
May 23, 2002 10.16 10.23 10.15 10.20 845,933 +0.07(+0.70%)
May 22, 2002 10.09 10.16 10.06 10.13 869,667 +0.22(+2.25%)
May 21, 2002 9.906 9.915 9.870 9.906 639,376 -0.04(-0.36%)
May 20, 2002 9.950 9.959 9.825 9.941 481,519 -0.01(-0.09%)
May 17, 2002 9.825 10.00 9.745 9.950 652,139 +0.27(+2.77%)
May 16, 2002 9.691 9.799 9.656 9.682 301,831 -0.05(-0.55%)
May 15, 2002 9.736 9.781 9.656 9.736 296,457 -0.04(-0.37%)
May 14, 2002 9.682 9.781 9.665 9.772 406,845 +0.25(+2.63%)
May 13, 2002 9.557 9.656 9.513 9.522 383,894 +0.13(+1.43%)
May 10, 2002 9.361 9.432 9.334 9.388 253,578 +0.10(+1.06%)
May 09, 2002 9.468 9.468 9.245 9.289 302,502 -0.34(-3.53%)
May 08, 2002 9.602 9.647 9.495 9.629 269,923 +0.26(+2.76%)
May 07, 2002 9.361 9.414 9.298 9.370 105,125 +0.09(+0.96%)
May 06, 2002 9.388 9.414 9.200 9.280 470,995 -0.10(-1.05%)
May 03, 2002 9.379 9.647 9.379 9.379 535,257 -0.06(-0.66%)
May 02, 2002 9.691 9.700 9.441 9.441 166,141 -0.21(-2.13%)
May 01, 2002 9.602 9.691 9.513 9.647 386,021 +0.09(+0.93%)
Apr 30, 2002 9.432 9.611 9.432 9.557 283,470 +0.13(+1.42%)
Apr 29, 2002 9.423 9.459 9.370 9.423 680,575 +0.00(+0.00%)
Apr 26, 2002 9.379 9.504 9.379 9.423 262,534 -0.06(-0.66%)
Apr 25, 2002 9.468 9.513 9.379 9.486 504,246 -0.17(-1.76%)
Apr 24, 2002 9.602 9.682 9.575 9.656 357,249 +0.05(+0.56%)
Apr 23, 2002 9.513 9.620 9.513 9.602 763,758 +0.09(+0.94%)
Apr 22, 2002 9.370 9.513 9.334 9.513 485,773 +0.13(+1.33%)
Apr 19, 2002 9.343 9.388 9.289 9.388 551,939 -0.08(-0.85%)
Apr 18, 2002 9.504 9.540 9.406 9.468 520,031 -0.08(-0.84%)
Apr 17, 2002 9.513 9.566 9.477 9.548 334,298 -0.10(-1.02%)
Apr 16, 2002 9.647 9.781 9.611 9.647 1,038,272 +0.13(+1.31%)
Apr 15, 2002 9.504 9.602 9.397 9.522 1,150,339 +0.38(+4.20%)
Apr 12, 2002 9.147 9.236 8.977 9.138 363,406 +0.21(+2.40%)
Apr 11, 2002 8.932 8.968 8.923 8.923 1,001,551 -0.03(-0.30%)
Apr 10, 2002 8.932 8.977 8.914 8.950 1,728,252 -0.13(-1.38%)
Apr 09, 2002 9.120 9.129 9.039 9.075 830,483 -0.04(-0.49%)
Apr 08, 2002 9.075 9.173 9.030 9.120 230,067 -0.04(-0.49%)
Apr 05, 2002 9.164 9.298 9.155 9.164 161,327 +0.05(+0.59%)
Apr 04, 2002 9.155 9.245 9.111 9.111 430,243 -0.02(-0.20%)
Apr 03, 2002 9.289 9.379 9.111 9.129 687,181 -0.16(-1.73%)
Apr 02, 2002 9.307 9.316 9.030 9.289 647,884 +0.33(+3.69%)
Apr 01, 2002 8.914 8.959 8.825 8.959 518,016 -0.46(-4.84%)
Mar 29, 2002 9.745 9.807 9.388 9.414 635,233 +0.00(+0.00%)
Mar 28, 2002 9.745 9.807 9.388 9.414 635,233 -0.24(-2.50%)
Mar 27, 2002 9.602 9.763 9.584 9.656 302,838 +0.15(+1.60%)
Mar 26, 2002 9.691 9.691 9.477 9.504 880,079 -0.01(-0.09%)
Mar 25, 2002 9.548 9.593 9.406 9.513 621,463 +0.00(+0.00%)
Mar 22, 2002 9.334 9.691 9.334 9.513 448,940 -0.04(-0.47%)
Mar 21, 2002 9.298 9.602 9.289 9.557 418,936 +0.49(+5.42%)
Mar 20, 2002 9.236 9.236 9.030 9.066 494,618 -0.14(-1.55%)
Mar 19, 2002 9.289 9.334 9.111 9.209 426,101 -0.08(-0.87%)
Mar 18, 2002 9.236 9.397 9.218 9.289 1,381,751 +0.71(+8.33%)
Mar 15, 2002 8.575 8.646 8.503 8.575 391,731 +0.09(+1.05%)
Mar 14, 2002 8.575 8.584 8.459 8.486 892,282 -0.04(-0.52%)
Mar 13, 2002 8.584 8.584 8.441 8.530 792,754 -0.04(-0.52%)
Mar 12, 2002 8.718 8.718 8.575 8.575 627,620 -0.19(-2.14%)
Mar 11, 2002 8.762 8.762 8.521 8.762 804,510 -0.04(-0.41%)
Mar 08, 2002 8.816 8.825 8.736 8.798 429,684 +0.07(+0.82%)
Mar 07, 2002 8.450 8.727 8.414 8.727 564,366 +0.31(+3.72%)
Mar 06, 2002 8.494 8.494 8.405 8.414 171,739 -0.07(-0.84%)
Mar 05, 2002 8.441 8.521 8.405 8.486 570,971 +0.04(+0.53%)
Mar 04, 2002 8.262 8.557 8.262 8.441 300,039 +0.21(+2.61%)
Mar 01, 2002 8.307 8.396 8.218 8.227 834,066 -0.02(-0.22%)
Feb 28, 2002 8.352 8.387 8.173 8.244 447,149 -0.20(-2.33%)
Feb 27, 2002 8.396 8.450 8.307 8.441 581,271 +0.09(+1.07%)
Feb 26, 2002 8.253 8.423 8.146 8.352 633,106 +0.13(+1.63%)
Feb 25, 2002 8.218 8.298 8.173 8.218 428,228 -0.02(-0.22%)
Feb 22, 2002 8.182 8.262 8.182 8.235 468,756 +0.09(+1.10%)
Feb 21, 2002 8.137 8.253 8.093 8.146 458,232 +0.03(+0.33%)
Feb 20, 2002 8.093 8.155 8.048 8.119 599,967 -0.02(-0.22%)
Feb 19, 2002 8.200 8.218 8.039 8.137 848,060 -0.10(-1.19%)
Feb 18, 2002 8.298 8.414 8.227 8.235 489,356 +0.00(+0.00%)
Feb 15, 2002 8.298 8.414 8.227 8.235 489,356 -0.16(-1.91%)
Feb 14, 2002 8.441 8.486 8.387 8.396 523,614 +0.16(+1.95%)
Feb 13, 2002 8.262 8.289 8.218 8.235 233,650 -0.03(-0.32%)
Feb 12, 2002 8.271 8.325 8.191 8.262 295,785 +0.00(+0.00%)
Feb 11, 2002 8.262 8.343 8.218 8.262 625,045 +0.07(+0.87%)
Feb 08, 2002 8.039 8.235 8.039 8.191 755,473 +0.17(+2.12%)
Feb 07, 2002 8.110 8.110 7.994 8.021 1,502,662 -0.28(-3.34%)
Feb 06, 2002 8.352 8.396 8.271 8.298 336,873 +0.00(+0.00%)
Feb 05, 2002 8.182 8.298 8.182 8.298 748,196 +0.16(+1.98%)
Feb 04, 2002 8.146 8.164 8.101 8.137 546,005 -0.18(-2.15%)
Feb 01, 2002 8.307 8.343 8.173 8.316 719,983 -0.04(-0.53%)
Jan 31, 2002 8.369 8.432 8.352 8.360 484,877 -0.17(-1.99%)
Jan 30, 2002 8.468 8.530 8.369 8.530 509,284 +0.03(+0.32%)
Jan 29, 2002 8.503 8.557 8.486 8.503 396,881 +0.00(+0.00%)
Jan 28, 2002 8.441 8.521 8.396 8.503 348,404 +0.01(+0.11%)
Jan 25, 2002 8.423 8.512 8.414 8.494 477,936 +0.09(+1.06%)
Jan 24, 2002 8.432 8.432 8.405 8.405 435,505 -0.04(-0.42%)
Jan 23, 2002 8.530 8.530 8.387 8.441 362,622 -0.09(-1.05%)
Jan 22, 2002 8.557 8.557 8.441 8.530 301,383 -0.02(-0.21%)
Jan 21, 2002 8.548 8.646 8.548 8.548 174,985 +0.00(+0.00%)
Jan 18, 2002 8.548 8.646 8.548 8.548 174,985 -0.04(-0.52%)
Jan 17, 2002 8.575 8.620 8.530 8.593 1,013,530 -0.13(-1.54%)
Jan 16, 2002 8.530 8.727 8.530 8.727 292,762 +0.24(+2.84%)
Jan 15, 2002 8.441 8.539 8.352 8.486 449,724 -0.01(-0.11%)
Jan 14, 2002 8.575 8.611 8.486 8.494 640,159 -0.09(-1.04%)
Jan 11, 2002 8.575 8.646 8.494 8.584 549,252 +0.08(+0.95%)
Jan 10, 2002 8.611 8.620 8.486 8.503 341,239 +0.33(+4.04%)
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.