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: 7:00 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, 2020 8.400 8.467 8.324 8.390 331,884 +0.09(+1.03%)
May 28, 2020 8.285 8.410 8.219 8.305 234,020 +0.06(+0.69%)
May 27, 2020 8.381 8.381 8.123 8.247 288,008 -0.03(-0.35%)
May 26, 2020 8.476 8.553 8.257 8.276 220,436 +0.07(+0.81%)
May 22, 2020 8.180 8.324 8.133 8.209 178,827 -0.20(-2.38%)
May 21, 2020 8.314 8.419 8.266 8.410 162,566 -0.01(-0.11%)
May 20, 2020 8.534 8.543 8.410 8.419 114,545 +0.02(+0.23%)
May 19, 2020 8.467 8.519 8.285 8.400 314,238 -0.25(-2.87%)
May 18, 2020 8.419 8.658 8.419 8.648 171,937 +0.28(+3.31%)
May 15, 2020 8.429 8.476 8.238 8.371 186,685 -0.40(-4.57%)
May 14, 2020 8.810 8.887 8.591 8.772 452,693 +0.45(+5.39%)
May 13, 2020 8.543 8.543 8.266 8.324 341,926 +0.09(+1.04%)
May 12, 2020 8.381 8.390 8.200 8.238 138,812 -0.09(-1.03%)
May 11, 2020 8.476 8.491 8.314 8.324 231,890 -0.35(-4.07%)
May 08, 2020 8.763 8.772 8.581 8.677 138,599 -0.01(-0.11%)
May 07, 2020 8.753 8.782 8.639 8.686 247,135 +0.08(+0.89%)
May 06, 2020 8.715 8.715 8.534 8.610 134,793 -0.14(-1.64%)
May 05, 2020 8.877 8.925 8.748 8.753 204,645 -0.06(-0.65%)
May 04, 2020 8.849 8.849 8.689 8.810 90,829 +0.06(+0.65%)
May 01, 2020 9.040 9.040 8.744 8.753 282,122 -0.42(-4.58%)
Apr 30, 2020 9.183 9.254 9.078 9.173 572,569 -0.10(-1.13%)
Apr 29, 2020 9.355 9.736 9.230 9.278 270,519 -0.06(-0.61%)
Apr 28, 2020 9.316 9.421 9.211 9.335 260,741 +0.11(+1.14%)
Apr 27, 2020 9.116 9.259 9.106 9.230 243,277 +0.52(+5.91%)
Apr 24, 2020 8.744 8.830 8.667 8.715 139,123 -0.17(-1.93%)
Apr 23, 2020 8.830 8.963 8.801 8.887 168,927 +0.26(+2.99%)
Apr 22, 2020 8.782 8.782 8.581 8.629 250,341 +0.31(+3.67%)
Apr 21, 2020 8.133 8.324 8.052 8.324 290,782 +0.25(+3.07%)
Apr 20, 2020 8.305 8.314 8.066 8.075 335,291 +0.19(+2.42%)
Apr 17, 2020 8.200 8.209 7.760 7.885 444,398 +0.00(+0.00%)
Apr 16, 2020 7.999 7.999 7.799 7.885 170,111 -0.24(-2.94%)
Apr 15, 2020 8.171 8.228 8.066 8.123 292,663 -0.24(-2.85%)
Apr 14, 2020 8.305 8.457 8.247 8.362 287,032 +0.35(+4.41%)
Apr 13, 2020 8.037 8.037 7.885 8.009 181,108 +0.49(+6.47%)
Apr 09, 2020 7.570 7.703 7.503 7.522 174,742 -0.02(-0.25%)
Apr 08, 2020 7.436 7.694 7.436 7.541 346,154 -0.11(-1.37%)
Apr 07, 2020 7.694 7.770 7.560 7.646 262,007 +0.01(+0.13%)
Apr 06, 2020 7.474 7.655 7.398 7.636 232,971 +0.37(+5.12%)
Apr 03, 2020 7.407 7.417 7.216 7.264 178,199 -0.22(-2.93%)
Apr 02, 2020 7.360 7.493 7.255 7.484 194,376 +0.30(+4.12%)
Apr 01, 2020 7.092 7.350 7.073 7.188 158,031 -0.02(-0.26%)
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%)
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.