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 29, 2009 10.32 10.32 10.07 10.25 904,136 +0.08(+0.79%)
May 28, 2009 10.12 10.33 10.04 10.17 999,628 +0.24(+2.43%)
May 27, 2009 10.14 10.15 9.879 9.933 1,406,741 -0.57(-5.44%)
May 26, 2009 10.33 10.52 9.977 10.50 1,015,424 -0.38(-3.53%)
May 22, 2009 10.78 10.99 10.75 10.89 590,919 +0.09(+0.83%)
May 21, 2009 10.84 10.92 10.69 10.80 686,044 -0.25(-2.26%)
May 20, 2009 11.10 11.26 11.01 11.05 955,292 +0.12(+1.06%)
May 19, 2009 10.87 11.14 10.82 10.93 1,088,240 +0.07(+0.66%)
May 18, 2009 10.55 10.86 10.55 10.86 807,638 +0.51(+4.92%)
May 15, 2009 10.65 10.65 10.27 10.35 1,008,712 +0.10(+0.96%)
May 14, 2009 10.03 10.26 9.995 10.25 1,091,106 -0.31(-2.96%)
May 13, 2009 10.71 10.84 10.50 10.57 843,916 -0.46(-4.13%)
May 12, 2009 10.84 11.06 10.77 11.02 1,014,695 +0.23(+2.15%)
May 11, 2009 10.47 10.85 10.47 10.79 1,616,294 +0.16(+1.51%)
May 08, 2009 10.45 10.63 10.37 10.63 770,683 +0.45(+4.39%)
May 07, 2009 10.49 10.50 10.07 10.18 923,072 -0.06(-0.61%)
May 06, 2009 10.18 10.26 10.05 10.25 1,115,700 -0.44(-4.10%)
May 05, 2009 10.60 10.71 10.49 10.68 1,037,147 -0.08(-0.75%)
May 04, 2009 10.68 10.76 10.66 10.76 1,369,583 +0.94(+9.55%)
May 01, 2009 9.629 9.825 9.504 9.825 1,002,094 +0.29(+3.00%)
Apr 30, 2009 9.477 9.807 9.477 9.540 1,300,725 +0.17(+1.81%)
Apr 29, 2009 9.093 9.370 9.093 9.370 1,559,550 +0.69(+7.92%)
Apr 28, 2009 8.360 8.691 8.360 8.682 811,141 +0.22(+2.64%)
Apr 27, 2009 8.611 8.646 8.405 8.459 652,464 -0.37(-4.15%)
Apr 24, 2009 8.825 8.932 8.718 8.825 683,511 +0.16(+1.86%)
Apr 23, 2009 8.691 8.709 8.486 8.664 660,548 +0.02(+0.21%)
Apr 22, 2009 8.503 8.807 8.494 8.646 767,646 +0.08(+0.94%)
Apr 21, 2009 8.593 8.646 8.200 8.566 3,403,833 +0.22(+2.68%)
Apr 20, 2009 8.682 8.682 8.309 8.343 1,022,917 -0.34(-3.91%)
Apr 17, 2009 8.718 8.789 8.593 8.682 839,431 -0.24(-2.70%)
Apr 16, 2009 8.887 9.013 8.736 8.923 1,015,777 -0.17(-1.87%)
Apr 15, 2009 8.941 9.111 8.834 9.093 783,577 -0.06(-0.68%)
Apr 14, 2009 9.388 9.388 9.084 9.155 976,033 -0.13(-1.35%)
Apr 13, 2009 9.236 9.325 9.084 9.280 635,567 -0.10(-1.05%)
Apr 09, 2009 9.361 9.504 9.263 9.379 1,539,827 +0.31(+3.45%)
Apr 08, 2009 8.861 9.066 8.861 9.066 1,077,938 +0.04(+0.40%)
Apr 07, 2009 9.004 9.102 8.941 9.030 556,667 -0.12(-1.27%)
Apr 06, 2009 9.289 9.289 9.075 9.147 915,204 -0.29(-3.12%)
Apr 03, 2009 9.298 9.557 9.200 9.441 2,447,476 -0.06(-0.66%)
Apr 02, 2009 9.236 9.682 9.191 9.504 1,222,534 +0.67(+7.58%)
Apr 01, 2009 8.396 8.923 8.271 8.834 2,943,574 +0.66(+8.09%)
Mar 31, 2009 8.289 8.352 8.110 8.173 1,107,652 +0.13(+1.55%)
Mar 30, 2009 7.932 8.235 7.932 8.048 1,095,885 -1.12(-12.18%)
Mar 26, 2009 8.977 9.191 8.905 9.164 2,829,452 +0.13(+1.38%)
Mar 25, 2009 9.111 9.227 8.807 9.039 2,137,790 +0.02(+0.20%)
Mar 24, 2009 9.066 9.177 8.986 9.021 1,530,363 -0.17(-1.85%)
Mar 23, 2009 9.057 9.191 9.057 9.191 2,506,551 +0.70(+8.20%)
Mar 20, 2009 8.486 8.664 8.405 8.494 1,218,824 -0.17(-1.96%)
Mar 19, 2009 8.593 8.736 8.557 8.664 1,422,319 -0.13(-1.52%)
Mar 18, 2009 8.289 8.816 8.209 8.798 2,240,361 +0.06(+0.72%)
Mar 17, 2009 8.637 8.736 8.477 8.736 860,018 +0.37(+4.38%)
Mar 16, 2009 8.423 8.754 8.253 8.369 955,300 +0.29(+3.65%)
Mar 13, 2009 8.164 8.200 7.914 8.075 0 -0.16(-1.95%)
Mar 12, 2009 7.798 8.244 7.798 8.235 1,125,876 +0.14(+1.77%)
Mar 11, 2009 8.200 8.307 7.967 8.093 1,416,189 +0.50(+6.59%)
Mar 10, 2009 7.217 7.601 7.217 7.592 1,305,318 +0.93(+13.94%)
Mar 09, 2009 6.654 6.860 6.619 6.663 755,078 +0.02(+0.27%)
Mar 06, 2009 6.663 6.771 6.440 6.646 0 +0.04(+0.54%)
Mar 05, 2009 6.681 6.788 6.574 6.610 647,592 -0.29(-4.15%)
Mar 04, 2009 6.753 6.976 6.744 6.896 1,013,436 +0.73(+11.88%)
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.