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 31, 2012 8.450 8.512 8.280 8.396 1,844,063 -0.01(-0.11%)
May 30, 2012 8.387 8.450 8.352 8.405 394,324 -0.10(-1.16%)
May 29, 2012 8.503 8.548 8.477 8.503 694,654 +0.14(+1.71%)
May 25, 2012 8.343 8.414 8.333 8.360 403,466 -0.03(-0.32%)
May 24, 2012 8.486 8.486 8.352 8.387 851,087 -0.13(-1.57%)
May 23, 2012 8.557 8.557 8.405 8.521 524,564 -0.08(-0.93%)
May 22, 2012 8.628 8.655 8.557 8.602 707,068 -0.05(-0.62%)
May 21, 2012 8.620 8.673 8.593 8.655 715,835 +0.14(+1.68%)
May 18, 2012 8.664 8.727 8.486 8.512 1,054,593 -0.34(-3.83%)
May 17, 2012 8.709 8.861 8.664 8.852 1,360,658 +0.39(+4.65%)
May 16, 2012 8.503 8.530 8.441 8.459 1,038,504 -0.01(-0.11%)
May 15, 2012 8.530 8.566 8.423 8.468 2,456,509 -0.19(-2.17%)
May 14, 2012 8.745 8.843 8.646 8.655 3,283,787 -0.24(-2.71%)
May 11, 2012 8.887 8.961 8.879 8.896 568,769 -0.04(-0.50%)
May 10, 2012 9.039 9.066 8.941 8.941 2,090,005 -0.13(-1.38%)
May 09, 2012 9.048 9.129 9.030 9.066 600,273 +0.00(+0.00%)
May 08, 2012 9.048 9.066 8.995 9.066 671,213 -0.06(-0.68%)
May 07, 2012 9.066 9.147 9.066 9.129 919,110 +0.11(+1.19%)
May 04, 2012 9.057 9.120 8.977 9.021 2,010,057 +0.11(+1.20%)
May 03, 2012 8.932 9.004 8.914 8.914 686,945 +0.12(+1.32%)
May 02, 2012 8.798 8.834 8.771 8.798 745,600 +0.29(+3.36%)
May 01, 2012 8.432 8.584 8.432 8.512 495,894 +0.03(+0.32%)
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%)
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.