Skip to main content
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 (%)
May 30, 2003 8.235 8.307 8.227 8.307 133,674 +0.07(+0.87%)
May 29, 2003 8.262 8.289 8.218 8.235 301,607 -0.01(-0.11%)
May 28, 2003 8.271 8.307 8.218 8.244 335,081 -0.03(-0.32%)
May 27, 2003 8.164 8.271 8.110 8.271 110,611 +0.11(+1.31%)
May 23, 2003 8.128 8.164 8.128 8.164 254,026 +0.12(+1.44%)
May 22, 2003 8.039 8.057 7.959 8.048 248,092 -0.03(-0.33%)
May 21, 2003 8.119 8.173 8.057 8.075 96,169 -0.04(-0.55%)
May 20, 2003 8.128 8.146 8.048 8.119 135,017 +0.03(+0.33%)
May 19, 2003 8.218 8.218 8.075 8.093 125,949 -0.13(-1.52%)
May 16, 2003 8.352 8.360 8.218 8.218 241,935 -0.18(-2.13%)
May 15, 2003 8.262 8.459 8.262 8.396 261,415 +0.23(+2.84%)
May 14, 2003 8.128 8.218 8.128 8.164 68,180 +0.02(+0.22%)
May 13, 2003 8.146 8.307 8.146 8.146 275,521 -0.22(-2.67%)
May 12, 2003 8.459 8.459 8.307 8.369 204,989 -0.07(-0.85%)
May 09, 2003 8.289 8.468 8.289 8.441 184,726 +0.08(+0.96%)
May 08, 2003 8.369 8.396 8.298 8.360 269,588 -0.04(-0.43%)
May 07, 2003 8.423 8.477 8.396 8.396 155,057 -0.04(-0.53%)
May 06, 2003 8.432 8.530 8.432 8.441 68,964 -0.11(-1.25%)
May 05, 2003 8.477 8.557 8.459 8.548 224,917 +0.11(+1.27%)
May 02, 2003 8.307 8.468 8.298 8.441 166,701 +0.09(+1.07%)
May 01, 2003 8.414 8.414 8.200 8.352 207,229 -0.06(-0.74%)
Apr 30, 2003 8.262 8.459 8.262 8.414 367,996 +0.24(+2.95%)
Apr 29, 2003 8.110 8.218 8.110 8.173 142,183 +0.04(+0.44%)
Apr 28, 2003 7.816 8.137 7.816 8.137 331,387 +0.31(+4.00%)
Apr 25, 2003 7.816 7.905 7.717 7.825 265,893 -0.28(-3.42%)
Apr 24, 2003 8.155 8.164 7.967 8.101 178,344 -0.10(-1.20%)
Apr 23, 2003 8.182 8.253 8.182 8.200 375,161 +0.02(+0.22%)
Apr 22, 2003 8.128 8.200 8.048 8.182 801,151 -0.08(-0.97%)
Apr 21, 2003 8.173 8.262 8.146 8.262 147,109 +0.09(+1.09%)
Apr 17, 2003 8.173 8.200 8.146 8.173 169,164 +0.04(+0.44%)
Apr 16, 2003 8.128 8.173 8.039 8.137 365,197 +0.10(+1.22%)
Apr 15, 2003 8.030 8.128 7.985 8.039 450,395 +0.02(+0.22%)
Apr 14, 2003 7.860 8.021 7.798 8.021 158,976 +0.15(+1.93%)
Apr 11, 2003 7.700 7.914 7.700 7.869 428,228 +0.31(+4.14%)
Apr 10, 2003 7.557 7.574 7.512 7.557 181,255 +0.19(+2.55%)
Apr 09, 2003 7.414 7.449 7.369 7.369 243,054 -0.08(-1.08%)
Apr 08, 2003 7.458 7.458 7.387 7.449 126,397 +0.05(+0.72%)
Apr 07, 2003 7.458 7.458 7.324 7.396 183,718 +0.21(+2.86%)
Apr 04, 2003 7.199 7.280 7.155 7.190 390,051 +0.03(+0.37%)
Apr 03, 2003 7.119 7.226 7.119 7.164 81,167 +0.01(+0.12%)
Apr 02, 2003 7.110 7.190 7.083 7.155 412,890 +0.11(+1.52%)
Apr 01, 2003 7.128 7.128 6.994 7.047 155,057 -0.08(-1.13%)
Mar 31, 2003 7.030 7.128 7.030 7.128 151,699 +0.05(+0.76%)
Mar 28, 2003 7.092 7.110 7.012 7.074 275,857 -0.02(-0.25%)
Mar 27, 2003 7.047 7.101 6.967 7.092 312,466 +0.09(+1.28%)
Mar 26, 2003 7.056 7.146 6.922 7.003 296,233 -0.15(-2.12%)
Mar 25, 2003 7.110 7.190 7.021 7.155 262,534 +0.12(+1.65%)
Mar 24, 2003 7.128 7.128 7.012 7.039 178,904 -0.13(-1.87%)
Mar 21, 2003 7.146 7.271 7.110 7.173 301,719 +0.12(+1.65%)
Mar 20, 2003 7.083 7.101 7.003 7.056 369,564 +0.03(+0.38%)
Mar 19, 2003 6.967 7.056 6.967 7.030 259,176 +0.01(+0.13%)
Mar 18, 2003 7.119 7.137 6.967 7.021 340,231 -0.10(-1.38%)
Mar 17, 2003 7.012 7.173 6.985 7.119 225,141 +0.02(+0.25%)
Mar 14, 2003 7.190 7.190 7.056 7.101 272,946 -0.05(-0.75%)
Mar 13, 2003 6.994 7.164 6.994 7.155 458,792 +0.19(+2.69%)
Mar 12, 2003 6.967 7.003 6.896 6.967 399,456 +0.09(+1.30%)
Mar 11, 2003 6.922 6.958 6.851 6.878 464,949 +0.01(+0.13%)
Mar 10, 2003 6.958 6.967 6.860 6.869 1,039,280 -0.34(-4.71%)
Mar 07, 2003 7.351 7.351 7.199 7.208 427,668 -0.12(-1.59%)
Mar 06, 2003 7.342 7.351 7.289 7.324 357,584 -0.02(-0.24%)
Mar 05, 2003 7.458 7.458 7.333 7.342 270,147 -0.04(-0.60%)
Mar 04, 2003 7.423 7.449 7.387 7.387 272,722 -0.05(-0.72%)
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.