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: 4:10 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, 2004 8.986 9.030 8.905 8.968 1,513,634 -0.18(-1.95%)
Jan 29, 2004 8.995 9.200 8.995 9.147 609,260 +0.13(+1.39%)
Jan 28, 2004 9.021 9.030 8.959 9.021 601,871 -0.04(-0.49%)
Jan 27, 2004 9.066 9.147 9.030 9.066 585,301 +0.00(+0.00%)
Jan 26, 2004 9.155 9.155 8.995 9.066 869,444 -0.20(-2.12%)
Jan 23, 2004 9.182 9.272 9.138 9.263 433,490 +0.09(+0.97%)
Jan 22, 2004 9.111 9.200 9.075 9.173 805,517 +0.00(+0.00%)
Jan 21, 2004 8.977 9.173 8.950 9.173 908,068 +0.20(+2.19%)
Jan 20, 2004 9.004 9.004 8.932 8.977 551,827 -0.02(-0.20%)
Jan 16, 2004 8.977 9.021 8.816 8.995 831,043 +0.02(+0.20%)
Jan 15, 2004 9.111 9.138 8.968 8.977 572,986 +0.00(+0.00%)
Jan 14, 2004 8.843 8.977 8.843 8.977 1,163,774 +0.26(+2.97%)
Jan 13, 2004 8.745 8.745 8.664 8.718 991,251 -0.03(-0.31%)
Jan 12, 2004 8.852 8.861 8.736 8.745 1,277,856 -0.11(-1.21%)
Jan 09, 2004 8.959 8.959 8.852 8.852 921,951 -0.16(-1.78%)
Jan 08, 2004 9.129 9.129 9.013 9.013 1,036,481 -0.12(-1.27%)
Jan 07, 2004 9.155 9.164 9.093 9.129 694,905 -0.04(-0.49%)
Jan 06, 2004 9.245 9.289 9.173 9.173 1,265,989 -0.18(-1.91%)
Jan 05, 2004 9.227 9.379 9.227 9.352 1,195,009 +0.06(+0.67%)
Jan 02, 2004 9.280 9.370 9.280 9.289 417,480 +0.01(+0.10%)
Dec 31, 2003 9.245 9.280 9.209 9.280 299,144 +0.03(+0.29%)
Dec 30, 2003 9.298 9.307 9.209 9.254 267,013 -0.06(-0.67%)
Dec 29, 2003 9.289 9.334 9.263 9.316 606,125 -0.01(-0.10%)
Dec 26, 2003 9.200 9.334 9.084 9.325 195,473 -0.22(-2.34%)
Dec 24, 2003 9.602 9.602 9.468 9.548 287,612 -0.08(-0.83%)
Dec 23, 2003 9.379 9.629 9.370 9.629 720,431 +0.21(+2.18%)
Dec 22, 2003 9.289 9.423 9.254 9.423 486,669 +0.10(+1.05%)
Dec 19, 2003 9.423 9.423 9.209 9.325 479,728 -0.08(-0.85%)
Dec 18, 2003 9.155 9.513 9.111 9.406 885,789 +0.37(+4.05%)
Dec 17, 2003 9.066 9.102 9.048 9.039 592,578 -0.13(-1.36%)
Dec 16, 2003 9.155 9.236 9.155 9.164 598,512 -0.08(-0.87%)
Dec 15, 2003 9.191 9.316 9.191 9.245 424,869 +0.12(+1.27%)
Dec 12, 2003 9.155 9.155 9.075 9.129 559,776 -0.15(-1.64%)
Dec 11, 2003 9.343 9.361 9.200 9.280 393,970 -0.09(-0.95%)
Dec 10, 2003 9.441 9.450 9.361 9.370 225,925 -0.02(-0.19%)
Dec 09, 2003 9.423 9.557 9.388 9.388 552,498 -0.12(-1.22%)
Dec 08, 2003 9.379 9.522 9.379 9.504 446,029 +0.29(+3.10%)
Dec 05, 2003 9.245 9.263 9.209 9.218 633,106 -0.34(-3.55%)
Dec 04, 2003 9.647 9.647 9.468 9.557 630,867 -0.22(-2.28%)
Dec 03, 2003 9.736 9.861 9.736 9.781 994,945 -0.38(-3.78%)
Dec 02, 2003 10.29 10.29 10.13 10.16 757,488 -0.21(-2.07%)
Dec 01, 2003 10.21 10.43 10.21 10.38 1,214,937 +0.21(+2.11%)
Nov 28, 2003 10.00 10.20 9.933 10.16 1,008,380 +0.35(+3.55%)
Nov 26, 2003 9.888 9.888 9.745 9.816 726,365 +0.00(+0.00%)
Nov 25, 2003 9.799 9.825 9.647 9.816 530,891 -0.01(-0.09%)
Nov 24, 2003 9.870 9.879 9.790 9.825 432,482 +0.03(+0.27%)
Nov 21, 2003 9.825 9.879 9.754 9.799 452,522 +0.02(+0.18%)
Nov 20, 2003 9.736 9.790 9.727 9.781 385,797 +0.04(+0.46%)
Nov 19, 2003 9.575 9.736 9.531 9.736 556,865 +0.19(+1.96%)
Nov 18, 2003 9.611 9.674 9.486 9.548 486,669 -0.05(-0.56%)
Nov 17, 2003 9.468 9.602 9.397 9.602 374,714 +0.00(+0.00%)
Nov 14, 2003 9.522 9.647 9.522 9.602 1,060,103 +0.22(+2.38%)
Nov 13, 2003 9.325 9.406 9.316 9.379 384,342 +0.10(+1.06%)
Nov 12, 2003 9.200 9.280 9.200 9.280 357,249 +0.25(+2.77%)
Nov 11, 2003 9.147 9.147 9.004 9.030 657,624 -0.12(-1.27%)
Nov 10, 2003 9.200 9.200 9.066 9.147 592,354 -0.01(-0.10%)
Nov 07, 2003 9.316 9.316 9.111 9.155 552,386 -0.20(-2.10%)
Nov 06, 2003 9.343 9.486 9.343 9.352 1,076,785 +0.01(+0.10%)
Nov 05, 2003 9.513 9.540 9.289 9.343 550,371 -0.07(-0.76%)
Nov 04, 2003 9.513 9.540 9.459 9.414 1,047,340 -0.25(-2.59%)
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.