Korea Electric Power Corp ADR (NY: KEP )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.18 20.28 20.04 20.04 752,004 +0.29(+1.45%)
Sep 29, 2014 19.69 19.87 19.69 19.76 687,317 -0.04(-0.18%)
Sep 26, 2014 20.05 20.06 19.79 19.79 685,550 -0.16(-0.81%)
Sep 25, 2014 20.26 20.32 19.93 19.95 690,862 -0.09(-0.45%)
Sep 24, 2014 19.96 20.13 19.70 20.04 360,687 +0.83(+4.32%)
Sep 23, 2014 19.18 19.28 19.18 19.21 261,045 -0.04(-0.23%)
Sep 22, 2014 19.33 19.45 19.22 19.26 258,407 -0.01(-0.05%)
Sep 19, 2014 19.38 19.43 19.27 19.27 416,931 -0.45(-2.27%)
Sep 18, 2014 19.64 19.88 19.59 19.71 472,534 +0.94(+4.99%)
Sep 17, 2014 18.88 18.93 18.73 18.78 256,332 +0.11(+0.57%)
Sep 16, 2014 18.41 18.71 18.41 18.67 245,088 +0.00(+0.00%)
Sep 15, 2014 18.88 18.88 18.62 18.67 218,143 -0.02(-0.10%)
Sep 12, 2014 18.81 18.85 18.68 18.69 267,212 +0.25(+1.36%)
Sep 11, 2014 18.18 18.47 18.18 18.44 159,539 +0.21(+1.18%)
Sep 10, 2014 18.22 18.22 18.11 18.22 195,558 +0.07(+0.39%)
Sep 09, 2014 18.31 18.31 18.15 18.15 168,049 -0.20(-1.07%)
Sep 08, 2014 18.52 18.53 18.31 18.35 273,600 -0.21(-1.16%)
Sep 05, 2014 18.50 18.60 18.43 18.56 202,554 -0.33(-1.75%)
Sep 04, 2014 18.86 18.91 18.75 18.89 301,459 -0.02(-0.09%)
Sep 03, 2014 18.90 19.00 18.44 18.91 347,176 +0.46(+2.52%)
Sep 02, 2014 18.58 18.66 18.40 18.44 222,892 -0.21(-1.10%)
Aug 29, 2014 18.52 18.65 18.65 18.65 256,601 +0.15(+0.82%)
Aug 28, 2014 18.53 18.53 18.33 18.50 709,434 +0.09(+0.49%)
Aug 27, 2014 18.29 18.41 18.28 18.41 821,284 +0.08(+0.44%)
Aug 26, 2014 18.57 18.70 18.31 18.33 1,315,959 +0.09(+0.49%)
Aug 25, 2014 18.33 18.35 18.09 18.24 392,566 -0.10(-0.54%)
Aug 22, 2014 18.30 18.34 18.22 18.34 256,816 +0.53(+2.96%)
Aug 21, 2014 17.85 18.02 17.75 17.81 329,567 -0.79(-4.23%)
Aug 20, 2014 18.79 18.79 18.51 18.60 217,269 -0.61(-3.16%)
Aug 19, 2014 19.13 19.22 19.11 19.20 141,689 +0.31(+1.65%)
Aug 18, 2014 18.81 18.91 18.77 18.89 150,801 +0.13(+0.67%)
Aug 15, 2014 18.68 19.07 18.68 18.77 117,730 -0.17(-0.90%)
Aug 14, 2014 18.66 18.94 18.66 18.94 125,899 +0.12(+0.62%)
Aug 13, 2014 18.88 18.92 18.79 18.82 171,377 -0.01(-0.05%)
Aug 12, 2014 18.80 18.92 18.77 18.83 192,461 +0.07(+0.38%)
Aug 11, 2014 18.77 18.78 18.69 18.76 223,096 -0.32(-1.69%)
Aug 08, 2014 18.99 19.12 18.85 19.08 354,451 +0.21(+1.14%)
Aug 07, 2014 19.11 19.18 18.69 18.86 441,770 +0.03(+0.14%)
Aug 06, 2014 18.82 18.96 18.67 18.84 349,461 +0.40(+2.18%)
Aug 05, 2014 18.57 18.63 18.34 18.44 190,011 +0.00(+0.00%)
Aug 04, 2014 18.40 18.44 18.26 18.44 204,825 -0.22(-1.20%)
Aug 01, 2014 18.54 18.67 18.49 18.66 210,802 +0.55(+3.06%)
Jul 31, 2014 18.13 18.30 18.10 18.11 184,408 -0.23(-1.27%)
Jul 30, 2014 18.41 18.41 18.20 18.34 211,465 +0.52(+2.91%)
Jul 29, 2014 17.86 17.94 17.81 17.82 424,015 +0.03(+0.15%)
Jul 28, 2014 17.65 17.79 17.61 17.79 299,206 +1.18(+7.10%)
Jul 25, 2014 16.65 16.76 16.58 16.61 137,034 -0.18(-1.06%)
Jul 24, 2014 16.82 16.85 16.79 16.79 69,215 -0.26(-1.52%)
Jul 23, 2014 16.98 17.11 16.98 17.05 86,562 +0.06(+0.37%)
Jul 22, 2014 17.02 17.09 16.96 16.99 66,189 +0.10(+0.58%)
Jul 21, 2014 16.77 16.91 16.75 16.89 119,347 +0.49(+3.00%)
Jul 18, 2014 16.41 16.46 16.38 16.40 66,988 +0.17(+1.05%)
Jul 17, 2014 16.50 16.50 16.21 16.23 212,925 -0.26(-1.57%)
Jul 16, 2014 16.83 16.83 16.48 16.49 94,354 -0.06(-0.38%)
Jul 15, 2014 16.52 16.58 16.47 16.55 155,972 -0.12(-0.75%)
Jul 14, 2014 16.75 16.75 16.62 16.68 175,036 -0.01(-0.05%)
Jul 11, 2014 16.73 16.75 16.69 16.69 120,113 -0.18(-1.06%)
Jul 10, 2014 16.84 16.92 16.69 16.86 212,448 +0.46(+2.83%)
Jul 09, 2014 16.26 16.42 16.26 16.40 167,357 +0.03(+0.16%)
Jul 08, 2014 16.39 16.40 16.32 16.37 105,709 -0.12(-0.70%)
Jul 07, 2014 16.57 16.67 16.41 16.49 115,086 -0.30(-1.81%)
Jul 03, 2014 16.74 16.79 16.79 16.79 166,477 +0.14(+0.86%)
Jul 02, 2014 16.73 16.73 16.61 16.65 149,582 -0.08(-0.48%)
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.