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 (%)
Mar 31, 2020 7.379 7.436 7.159 7.207 292,140 -0.16(-2.20%)
Mar 30, 2020 7.321 7.388 7.226 7.369 231,219 +0.50(+7.22%)
Mar 27, 2020 6.949 7.283 6.858 6.873 378,503 -0.59(-7.93%)
Mar 26, 2020 7.274 7.488 7.078 7.465 355,558 +0.17(+2.36%)
Mar 25, 2020 7.293 7.512 7.169 7.293 259,492 +0.11(+1.60%)
Mar 24, 2020 6.863 7.178 6.863 7.178 371,809 +0.94(+14.98%)
Mar 23, 2020 6.453 6.539 6.033 6.243 469,213 +0.19(+3.15%)
Mar 20, 2020 6.682 6.682 5.995 6.052 477,188 -0.19(-3.06%)
Mar 19, 2020 6.138 6.357 6.071 6.243 311,417 -0.09(-1.36%)
Mar 18, 2020 6.405 6.672 6.252 6.329 329,164 -0.70(-9.92%)
Mar 17, 2020 6.920 7.025 6.854 7.025 240,327 +0.11(+1.66%)
Mar 16, 2020 7.006 7.436 6.911 6.911 284,156 -1.14(-14.12%)
Mar 13, 2020 7.894 8.085 7.722 8.047 436,750 +0.57(+7.66%)
Mar 12, 2020 7.541 7.760 7.379 7.474 330,141 -0.69(-8.42%)
Mar 11, 2020 8.429 8.429 8.133 8.161 286,911 -0.65(-7.37%)
Mar 10, 2020 8.873 8.925 8.538 8.810 399,459 +0.01(+0.11%)
Mar 09, 2020 8.725 8.997 8.553 8.801 278,135 +0.46(+5.49%)
Mar 06, 2020 8.381 8.443 8.262 8.343 260,332 -0.11(-1.35%)
Mar 05, 2020 8.620 8.620 8.457 8.457 251,454 -0.33(-3.80%)
Mar 04, 2020 8.677 8.810 8.620 8.791 205,486 +0.37(+4.42%)
Mar 03, 2020 8.578 8.682 8.352 8.419 356,242 -0.01(-0.11%)
Mar 02, 2020 8.419 8.462 8.338 8.429 231,871 +0.04(+0.46%)
Feb 28, 2020 8.381 8.515 8.333 8.390 573,359 -0.58(-6.49%)
Feb 27, 2020 9.192 9.230 8.963 8.973 221,565 -0.48(-5.05%)
Feb 26, 2020 9.536 9.603 9.450 9.450 134,683 -0.14(-1.49%)
Feb 25, 2020 9.784 9.794 9.549 9.593 220,317 -0.34(-3.46%)
Feb 24, 2020 10.03 10.06 9.889 9.937 111,158 -0.44(-4.23%)
Feb 21, 2020 10.31 10.41 10.31 10.38 105,809 +0.08(+0.74%)
Feb 20, 2020 10.34 10.37 10.29 10.30 160,906 -0.11(-1.10%)
Feb 19, 2020 10.48 10.52 10.41 10.41 85,037 -0.03(-0.27%)
Feb 18, 2020 10.42 10.48 10.42 10.44 107,865 +0.13(+1.30%)
Feb 14, 2020 10.44 10.44 10.31 10.31 95,228 -0.12(-1.19%)
Feb 13, 2020 10.44 10.45 10.37 10.43 54,030 -0.10(-0.91%)
Feb 12, 2020 10.52 10.56 10.50 10.53 204,233 +0.07(+0.64%)
Feb 11, 2020 10.51 10.54 10.46 10.46 62,045 +0.19(+1.86%)
Feb 10, 2020 10.32 10.32 10.24 10.27 88,665 +0.01(+0.09%)
Feb 07, 2020 10.28 10.40 10.24 10.26 69,456 -0.08(-0.74%)
Feb 06, 2020 10.38 10.39 10.33 10.34 71,711 +0.01(+0.09%)
Feb 05, 2020 10.40 10.44 10.33 10.33 86,146 +0.09(+0.84%)
Feb 04, 2020 10.33 10.33 10.22 10.24 103,830 +0.11(+1.13%)
Feb 03, 2020 10.10 10.14 10.04 10.13 62,774 +0.04(+0.38%)
Jan 31, 2020 10.25 10.25 10.04 10.09 136,504 -0.28(-2.67%)
Jan 30, 2020 10.24 10.39 10.22 10.37 91,406 -0.24(-2.25%)
Jan 29, 2020 10.56 10.61 10.49 10.61 79,330 +0.00(+0.00%)
Jan 28, 2020 10.52 10.61 10.50 10.61 82,060 +0.07(+0.63%)
Jan 27, 2020 10.57 10.64 10.52 10.54 66,505 -0.23(-2.13%)
Jan 24, 2020 10.81 10.81 10.73 10.77 24,723 -0.06(-0.53%)
Jan 23, 2020 10.83 10.83 10.74 10.82 46,420 -0.15(-1.39%)
Jan 22, 2020 11.00 11.00 10.89 10.98 95,677 +0.15(+1.41%)
Jan 21, 2020 10.80 10.83 10.75 10.82 59,567 -0.13(-1.22%)
Jan 17, 2020 11.04 11.04 10.93 10.96 49,028 +0.00(+0.00%)
Jan 16, 2020 11.11 11.11 10.96 10.96 44,252 -0.08(-0.69%)
Jan 15, 2020 11.19 11.19 11.01 11.03 65,299 -0.01(-0.09%)
Jan 14, 2020 11.17 11.17 11.00 11.04 109,801 -0.11(-0.94%)
Jan 13, 2020 11.09 11.16 11.00 11.15 210,000 +0.16(+1.48%)
Jan 10, 2020 11.03 11.03 10.94 10.99 57,199 +0.02(+0.17%)
Jan 09, 2020 11.03 11.04 10.92 10.97 118,962 +0.08(+0.70%)
Jan 08, 2020 10.89 10.96 10.76 10.89 126,567 -0.21(-1.89%)
Jan 07, 2020 11.41 11.41 11.10 11.10 70,628 -0.20(-1.77%)
Jan 06, 2020 11.37 11.44 11.26 11.30 125,132 -0.32(-2.79%)
Jan 03, 2020 11.55 11.63 11.54 11.63 76,685 -0.05(-0.41%)
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.