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

Korea Electric Power Corp ADR (NY: KEP )

7.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2012 8.477 8.503 8.459 8.486 361,519 +0.12(+1.39%)
Apr 27, 2012 8.396 8.396 8.334 8.369 356,184 -0.04(-0.43%)
Apr 26, 2012 8.450 8.486 8.387 8.405 951,995 -0.08(-0.95%)
Apr 25, 2012 8.539 8.548 8.468 8.486 654,848 -0.04(-0.42%)
Apr 24, 2012 8.459 8.530 8.459 8.521 569,676 +0.03(+0.32%)
Apr 23, 2012 8.441 8.530 8.441 8.494 314,981 -0.09(-1.04%)
Apr 20, 2012 8.584 8.611 8.548 8.584 595,119 -0.01(-0.10%)
Apr 19, 2012 8.602 8.664 8.566 8.593 646,858 -0.05(-0.62%)
Apr 18, 2012 8.682 8.700 8.602 8.646 1,026,375 -0.13(-1.43%)
Apr 17, 2012 8.709 8.825 8.709 8.771 1,148,109 +0.07(+0.82%)
Apr 16, 2012 8.682 8.718 8.637 8.700 436,469 +0.06(+0.72%)
Apr 13, 2012 8.673 8.736 8.628 8.637 499,890 -0.10(-1.12%)
Apr 12, 2012 8.620 8.754 8.620 8.736 634,918 +0.13(+1.45%)
Apr 11, 2012 8.637 8.655 8.575 8.611 979,117 +0.10(+1.15%)
Apr 10, 2012 8.727 8.754 8.512 8.512 1,674,420 -0.25(-2.85%)
Apr 09, 2012 8.727 8.789 8.673 8.762 673,491 +0.16(+1.87%)
Apr 05, 2012 8.620 8.673 8.575 8.602 754,514 -0.05(-0.62%)
Apr 04, 2012 8.628 8.673 8.602 8.655 645,322 -0.01(-0.10%)
Apr 03, 2012 8.780 8.780 8.611 8.664 918,445 -0.20(-2.22%)
Apr 02, 2012 8.727 8.887 8.718 8.861 1,012,104 +0.17(+1.95%)
Mar 30, 2012 8.789 8.807 8.664 8.691 931,013 -0.02(-0.21%)
Mar 29, 2012 8.646 8.709 8.584 8.709 1,319,823 -0.04(-0.41%)
Mar 28, 2012 8.771 8.825 8.691 8.745 1,036,773 -0.13(-1.51%)
Mar 27, 2012 8.852 8.923 8.852 8.879 853,438 +0.04(+0.51%)
Mar 26, 2012 8.932 8.932 8.798 8.834 1,608,456 -0.07(-0.80%)
Mar 23, 2012 8.914 8.977 8.852 8.905 698,859 -0.04(-0.40%)
Mar 22, 2012 8.977 9.004 8.905 8.941 728,764 -0.17(-1.86%)
Mar 21, 2012 9.129 9.164 9.093 9.111 596,690 +0.02(+0.20%)
Mar 20, 2012 9.102 9.102 8.986 9.093 469,011 -0.15(-1.64%)
Mar 19, 2012 9.182 9.307 9.164 9.245 701,774 +0.11(+1.17%)
Mar 16, 2012 9.254 9.298 9.093 9.138 1,332,263 -0.04(-0.49%)
Mar 15, 2012 9.138 9.227 9.075 9.182 544,828 +0.05(+0.59%)
Mar 14, 2012 9.352 9.352 9.102 9.129 1,253,861 -0.27(-2.85%)
Mar 13, 2012 9.316 9.414 9.316 9.397 278,560 +0.11(+1.15%)
Mar 12, 2012 9.334 9.370 9.289 9.289 337,240 -0.14(-1.52%)
Mar 09, 2012 9.540 9.540 9.406 9.432 432,039 -0.06(-0.66%)
Mar 08, 2012 9.477 9.522 9.441 9.495 260,720 -0.04(-0.37%)
Mar 07, 2012 9.540 9.548 9.477 9.531 242,752 -0.02(-0.19%)
Mar 06, 2012 9.647 9.647 9.499 9.548 505,669 -0.37(-3.69%)
Mar 05, 2012 9.888 9.933 9.816 9.915 394,632 -0.10(-0.98%)
Mar 02, 2012 9.924 10.01 9.897 10.01 449,528 +0.05(+0.54%)
Mar 01, 2012 9.941 10.00 9.924 9.959 978,157 +0.00(+0.00%)
Feb 29, 2012 9.986 10.06 9.933 9.959 472,971 +0.04(+0.45%)
Feb 28, 2012 9.861 9.950 9.834 9.915 319,393 -0.07(-0.72%)
Feb 27, 2012 9.941 10.01 9.924 9.986 246,017 -0.11(-1.06%)
Feb 24, 2012 9.995 10.11 9.995 10.09 379,475 +0.16(+1.62%)
Feb 23, 2012 9.959 10.00 9.852 9.933 521,542 +0.06(+0.63%)
Feb 22, 2012 9.915 9.915 9.843 9.870 212,164 -0.06(-0.63%)
Feb 21, 2012 9.986 10.01 9.933 9.933 414,489 +0.05(+0.54%)
Feb 17, 2012 9.879 9.924 9.870 9.879 221,897 -0.12(-1.16%)
Feb 16, 2012 9.825 10.00 9.825 9.995 377,451 +0.03(+0.27%)
Feb 15, 2012 10.03 10.03 9.933 9.968 407,521 -0.11(-1.06%)
Feb 14, 2012 10.17 10.17 10.03 10.08 756,037 -0.28(-2.67%)
Feb 13, 2012 10.38 10.40 10.34 10.35 292,141 +0.05(+0.52%)
Feb 10, 2012 10.33 10.35 10.25 10.30 475,621 -0.15(-1.45%)
Feb 09, 2012 10.47 10.50 10.42 10.45 425,515 -0.26(-2.42%)
Feb 08, 2012 10.77 10.77 10.68 10.71 279,622 -0.30(-2.76%)
Feb 07, 2012 10.92 11.03 10.92 11.01 175,710 +0.04(+0.41%)
Feb 06, 2012 10.92 10.99 10.89 10.97 209,340 -0.05(-0.49%)
Feb 03, 2012 11.00 11.04 10.96 11.02 376,653 +0.04(+0.33%)
Feb 02, 2012 11.04 11.04 10.93 10.99 216,174 -0.13(-1.20%)
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.