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 )

7.530 -0.680 (-8.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 9.460 9.530 9.270 9.400 1,647,144 -0.01(-0.11%)
May 30, 2012 9.390 9.460 9.350 9.410 352,216 -0.11(-1.16%)
May 29, 2012 9.520 9.570 9.490 9.520 620,475 +0.16(+1.71%)
May 25, 2012 9.340 9.420 9.329 9.360 360,382 -0.03(-0.32%)
May 24, 2012 9.500 9.500 9.350 9.390 760,204 -0.15(-1.57%)
May 23, 2012 9.580 9.580 9.410 9.540 468,549 -0.09(-0.93%)
May 22, 2012 9.660 9.690 9.580 9.630 631,564 -0.06(-0.62%)
May 21, 2012 9.650 9.710 9.620 9.690 639,395 +0.16(+1.68%)
May 18, 2012 9.700 9.770 9.500 9.530 941,978 -0.38(-3.83%)
May 17, 2012 9.750 9.920 9.700 9.910 1,215,360 +0.44(+4.65%)
May 16, 2012 9.520 9.550 9.450 9.470 927,607 -0.01(-0.11%)
May 15, 2012 9.550 9.590 9.430 9.480 2,194,190 -0.21(-2.17%)
May 14, 2012 9.790 9.900 9.680 9.690 2,933,126 -0.27(-2.71%)
May 11, 2012 9.950 10.03 9.940 9.960 508,033 -0.05(-0.50%)
May 10, 2012 10.12 10.15 10.01 10.01 1,866,823 -0.14(-1.38%)
May 09, 2012 10.13 10.22 10.11 10.15 536,173 +0.00(+0.00%)
May 08, 2012 10.13 10.15 10.07 10.15 599,538 -0.07(-0.68%)
May 07, 2012 10.15 10.24 10.15 10.22 820,963 +0.12(+1.19%)
May 04, 2012 10.14 10.21 10.05 10.10 1,795,412 +0.12(+1.20%)
May 03, 2012 10.00 10.08 9.980 9.980 613,590 +0.13(+1.32%)
May 02, 2012 9.850 9.890 9.820 9.850 665,981 +0.32(+3.36%)
May 01, 2012 9.440 9.610 9.440 9.530 442,940 +0.03(+0.32%)
Apr 30, 2012 9.490 9.520 9.470 9.500 322,914 +0.13(+1.39%)
Apr 27, 2012 9.400 9.400 9.330 9.370 318,149 -0.04(-0.43%)
Apr 26, 2012 9.460 9.500 9.390 9.410 850,336 -0.09(-0.95%)
Apr 25, 2012 9.560 9.570 9.480 9.500 584,920 -0.04(-0.42%)
Apr 24, 2012 9.470 9.550 9.470 9.540 508,843 +0.03(+0.32%)
Apr 23, 2012 9.450 9.550 9.450 9.510 281,346 -0.10(-1.04%)
Apr 20, 2012 9.610 9.640 9.570 9.610 531,569 -0.01(-0.10%)
Apr 19, 2012 9.630 9.700 9.590 9.620 577,783 -0.06(-0.62%)
Apr 18, 2012 9.720 9.740 9.630 9.680 916,773 -0.14(-1.43%)
Apr 17, 2012 9.750 9.880 9.750 9.820 1,025,508 +0.08(+0.82%)
Apr 16, 2012 9.720 9.760 9.670 9.740 389,861 +0.07(+0.72%)
Apr 13, 2012 9.710 9.780 9.660 9.670 446,509 -0.11(-1.12%)
Apr 12, 2012 9.650 9.800 9.650 9.780 567,118 +0.14(+1.45%)
Apr 11, 2012 9.670 9.690 9.600 9.640 874,562 +0.11(+1.15%)
Apr 10, 2012 9.770 9.800 9.530 9.530 1,495,617 -0.28(-2.85%)
Apr 09, 2012 9.770 9.840 9.710 9.810 601,572 +0.18(+1.87%)
Apr 05, 2012 9.650 9.710 9.600 9.630 673,943 -0.06(-0.62%)
Apr 04, 2012 9.660 9.710 9.630 9.690 576,411 -0.01(-0.10%)
Apr 03, 2012 9.830 9.830 9.640 9.700 820,369 -0.22(-2.22%)
Apr 02, 2012 9.770 9.950 9.760 9.920 904,026 +0.19(+1.95%)
Mar 30, 2012 9.840 9.860 9.700 9.730 831,595 -0.02(-0.21%)
Mar 29, 2012 9.680 9.750 9.610 9.750 1,178,885 -0.04(-0.41%)
Mar 28, 2012 9.820 9.880 9.730 9.790 926,061 -0.15(-1.51%)
Mar 27, 2012 9.910 9.990 9.910 9.940 762,304 +0.05(+0.51%)
Mar 26, 2012 10.00 10.00 9.850 9.890 1,436,697 -0.08(-0.80%)
Mar 23, 2012 9.980 10.05 9.910 9.970 624,231 -0.04(-0.40%)
Mar 22, 2012 10.05 10.08 9.970 10.01 650,943 -0.19(-1.86%)
Mar 21, 2012 10.22 10.26 10.18 10.20 532,973 +0.02(+0.20%)
Mar 20, 2012 10.19 10.19 10.06 10.18 418,928 -0.17(-1.64%)
Mar 19, 2012 10.28 10.42 10.26 10.35 626,835 +0.12(+1.17%)
Mar 16, 2012 10.36 10.41 10.18 10.23 1,189,997 -0.05(-0.49%)
Mar 15, 2012 10.23 10.33 10.16 10.28 486,649 +0.06(+0.59%)
Mar 14, 2012 10.47 10.47 10.19 10.22 1,119,967 -0.30(-2.85%)
Mar 13, 2012 10.43 10.54 10.43 10.52 248,814 +0.12(+1.15%)
Mar 12, 2012 10.45 10.49 10.40 10.40 301,228 -0.16(-1.52%)
Mar 09, 2012 10.68 10.68 10.53 10.56 385,904 -0.07(-0.66%)
Mar 08, 2012 10.61 10.66 10.57 10.63 232,879 -0.04(-0.37%)
Mar 07, 2012 10.68 10.69 10.61 10.67 216,830 -0.02(-0.19%)
Mar 06, 2012 10.80 10.80 10.63 10.69 451,671 -0.41(-3.69%)
Mar 05, 2012 11.07 11.12 10.99 11.10 352,491 -0.11(-0.98%)
Mar 02, 2012 11.11 11.21 11.08 11.21 401,525 +0.06(+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.