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: 7:00 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 (%)
Dec 30, 2011 9.843 9.861 9.781 9.807 310,400 -0.04(-0.36%)
Dec 29, 2011 9.781 9.879 9.749 9.843 544,749 +0.03(+0.27%)
Dec 28, 2011 9.906 9.977 9.799 9.816 608,783 -0.03(-0.27%)
Dec 27, 2011 9.933 10.02 9.843 9.843 377,825 -0.35(-3.42%)
Dec 23, 2011 10.11 10.21 10.11 10.19 322,317 +0.19(+1.88%)
Dec 21, 2011 9.950 10.03 9.888 10.00 864,520 +0.11(+1.08%)
Dec 20, 2011 9.906 9.986 9.861 9.897 1,662,484 +0.13(+1.28%)
Dec 19, 2011 10.14 10.15 9.763 9.772 1,671,485 -0.54(-5.28%)
Dec 16, 2011 10.36 10.41 10.27 10.32 572,709 +0.05(+0.52%)
Dec 15, 2011 10.19 10.29 10.16 10.26 706,102 +0.40(+4.08%)
Dec 14, 2011 9.861 9.959 9.825 9.861 760,247 +0.02(+0.18%)
Dec 13, 2011 9.950 9.986 9.781 9.843 609,349 -0.07(-0.72%)
Dec 12, 2011 9.924 9.977 9.825 9.915 982,659 -0.04(-0.36%)
Dec 09, 2011 9.995 10.04 9.888 9.950 1,089,879 -0.04(-0.45%)
Dec 08, 2011 10.24 10.27 9.986 9.995 972,879 -0.29(-2.78%)
Dec 07, 2011 10.15 10.31 10.12 10.28 530,023 +0.29(+2.95%)
Dec 06, 2011 9.933 9.995 9.897 9.986 489,834 +0.10(+0.99%)
Dec 05, 2011 9.950 9.986 9.834 9.888 660,973 +0.18(+1.84%)
Dec 02, 2011 9.816 9.861 9.700 9.709 545,533 +0.01(+0.09%)
Dec 01, 2011 9.727 9.781 9.674 9.700 729,423 -0.21(-2.16%)
Nov 30, 2011 9.995 10.00 9.906 9.915 980,177 -0.01(-0.09%)
Nov 29, 2011 9.995 10.05 9.915 9.924 665,883 -0.09(-0.89%)
Nov 28, 2011 10.05 10.11 9.933 10.01 762,997 +0.70(+7.48%)
Nov 25, 2011 9.379 9.513 9.316 9.316 1,082,716 +0.55(+6.32%)
Nov 23, 2011 8.986 8.986 8.745 8.762 1,064,070 -0.39(-4.29%)
Nov 22, 2011 9.263 9.280 9.147 9.155 877,485 -0.02(-0.19%)
Nov 21, 2011 9.164 9.254 9.021 9.173 831,911 +0.05(+0.59%)
Nov 18, 2011 9.236 9.254 9.102 9.120 592,502 -0.11(-1.16%)
Nov 17, 2011 9.361 9.414 9.155 9.227 637,272 -0.11(-1.15%)
Nov 16, 2011 9.397 9.486 9.298 9.334 347,769 -0.17(-1.79%)
Nov 15, 2011 9.450 9.548 9.388 9.504 267,634 +0.03(+0.28%)
Nov 14, 2011 9.477 9.566 9.432 9.477 435,047 +0.09(+0.95%)
Nov 11, 2011 9.263 9.423 9.254 9.388 382,638 +0.15(+1.64%)
Nov 10, 2011 9.325 9.325 9.147 9.236 401,963 -0.14(-1.52%)
Nov 09, 2011 9.468 9.486 9.316 9.379 449,484 -0.29(-3.05%)
Nov 08, 2011 9.691 9.718 9.575 9.674 461,524 -0.03(-0.28%)
Nov 07, 2011 9.593 9.718 9.566 9.700 291,099 -0.04(-0.46%)
Nov 04, 2011 9.763 9.781 9.629 9.745 281,913 -0.15(-1.53%)
Nov 03, 2011 9.941 10.01 9.807 9.897 420,733 -0.01(-0.09%)
Nov 02, 2011 9.799 9.924 9.745 9.906 516,345 +0.33(+3.45%)
Nov 01, 2011 9.656 9.682 9.495 9.575 613,675 -0.28(-2.81%)
Oct 31, 2011 10.01 10.06 9.825 9.852 406,798 -0.43(-4.17%)
Oct 28, 2011 10.16 10.33 10.16 10.28 437,795 -0.02(-0.17%)
Oct 27, 2011 10.15 10.36 10.10 10.30 683,454 +0.54(+5.59%)
Oct 26, 2011 9.799 9.861 9.557 9.754 617,139 +0.24(+2.54%)
Oct 25, 2011 9.548 9.620 9.477 9.513 607,206 +0.20(+2.11%)
Oct 24, 2011 9.254 9.370 9.218 9.316 402,181 +0.39(+4.40%)
Oct 21, 2011 9.039 9.084 8.852 8.923 481,579 -0.01(-0.10%)
Oct 20, 2011 9.066 9.093 8.789 8.932 593,093 -0.29(-3.19%)
Oct 19, 2011 9.236 9.343 9.147 9.227 1,041,141 +0.57(+6.60%)
Oct 18, 2011 8.503 8.700 8.414 8.655 460,367 +0.21(+2.54%)
Oct 17, 2011 8.593 8.646 8.405 8.441 457,862 -0.21(-2.38%)
Oct 14, 2011 8.593 8.646 8.503 8.646 410,369 +0.31(+3.75%)
Oct 13, 2011 8.325 8.360 8.218 8.334 304,869 -0.12(-1.37%)
Oct 12, 2011 8.396 8.512 8.369 8.450 565,027 +0.08(+0.96%)
Oct 11, 2011 8.343 8.405 8.280 8.369 330,153 -0.07(-0.85%)
Oct 10, 2011 8.378 8.441 8.343 8.441 309,898 +0.38(+4.77%)
Oct 07, 2011 8.200 8.218 8.021 8.057 784,134 -0.01(-0.11%)
Oct 06, 2011 8.012 8.075 7.999 8.066 650,607 +0.20(+2.50%)
Oct 05, 2011 7.789 7.887 7.744 7.869 729,575 +0.21(+2.80%)
Oct 04, 2011 7.512 7.664 7.342 7.655 1,256,496 +0.29(+3.88%)
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.