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 )

7.320 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 8.333 8.400 8.209 8.247 207,218 -0.24(-2.81%)
Oct 29, 2020 8.467 8.515 8.400 8.486 73,558 +0.03(+0.34%)
Oct 28, 2020 8.457 8.534 8.419 8.457 57,911 -0.10(-1.12%)
Oct 27, 2020 8.658 8.658 8.553 8.553 53,697 -0.18(-2.08%)
Oct 26, 2020 8.715 8.753 8.667 8.734 53,996 -0.24(-2.66%)
Oct 23, 2020 8.935 8.982 8.896 8.973 24,933 -0.08(-0.84%)
Oct 22, 2020 9.030 9.059 8.944 9.049 140,695 -0.05(-0.52%)
Oct 21, 2020 9.068 9.125 9.049 9.097 72,491 +0.40(+4.61%)
Oct 20, 2020 8.705 8.810 8.686 8.696 453,883 -0.08(-0.87%)
Oct 19, 2020 8.858 8.887 8.772 8.772 284,590 -0.05(-0.54%)
Oct 16, 2020 8.954 8.982 8.810 8.820 256,037 +0.09(+0.98%)
Oct 15, 2020 8.715 8.734 8.639 8.734 111,669 +0.08(+0.88%)
Oct 14, 2020 8.734 8.734 8.610 8.658 101,361 +0.04(+0.44%)
Oct 13, 2020 8.696 8.696 8.543 8.620 64,085 -0.04(-0.44%)
Oct 12, 2020 8.734 8.734 8.591 8.658 61,268 -0.09(-0.98%)
Oct 09, 2020 8.734 8.768 8.658 8.744 72,494 +0.06(+0.66%)
Oct 08, 2020 8.667 8.734 8.610 8.686 51,281 +0.25(+2.94%)
Oct 07, 2020 8.505 8.553 8.371 8.438 178,762 +0.14(+1.73%)
Oct 06, 2020 8.371 8.400 8.238 8.295 87,318 -0.29(-3.34%)
Oct 05, 2020 8.467 8.581 8.467 8.581 109,752 +0.17(+2.04%)
Oct 02, 2020 8.266 8.419 8.247 8.410 185,951 -0.02(-0.23%)
Oct 01, 2020 8.333 8.429 8.324 8.429 83,638 +0.11(+1.38%)
Sep 30, 2020 8.314 8.352 8.276 8.314 350,237 +0.04(+0.46%)
Sep 29, 2020 8.333 8.352 8.276 8.276 76,125 -0.05(-0.57%)
Sep 28, 2020 8.200 8.371 8.200 8.324 90,644 +0.30(+3.69%)
Sep 25, 2020 7.923 8.028 7.923 8.028 417,055 -0.04(-0.47%)
Sep 24, 2020 7.961 8.133 7.961 8.066 141,403 -0.03(-0.35%)
Sep 23, 2020 8.133 8.219 8.028 8.095 206,792 -0.14(-1.74%)
Sep 22, 2020 8.228 8.285 8.190 8.238 183,520 +0.04(+0.47%)
Sep 21, 2020 8.295 8.381 8.190 8.200 183,509 +0.06(+0.70%)
Sep 18, 2020 8.371 8.371 8.142 8.142 279,189 -0.17(-2.07%)
Sep 17, 2020 8.285 8.362 8.152 8.314 103,753 -0.01(-0.11%)
Sep 16, 2020 8.305 8.371 8.276 8.324 63,126 +0.11(+1.28%)
Sep 15, 2020 8.266 8.312 8.200 8.219 48,431 -0.07(-0.81%)
Sep 14, 2020 8.305 8.352 8.257 8.285 106,354 +0.14(+1.76%)
Sep 11, 2020 8.161 8.171 8.028 8.142 81,399 +0.02(+0.24%)
Sep 10, 2020 8.161 8.200 8.066 8.123 110,144 -0.06(-0.70%)
Sep 09, 2020 8.161 8.200 8.114 8.180 98,333 +0.04(+0.47%)
Sep 08, 2020 8.075 8.180 8.075 8.142 40,632 -0.10(-1.16%)
Sep 04, 2020 8.305 8.381 8.133 8.238 111,151 -0.16(-1.93%)
Sep 03, 2020 8.419 8.562 8.324 8.400 237,314 -0.15(-1.79%)
Sep 02, 2020 8.419 8.562 8.352 8.553 126,209 +0.14(+1.70%)
Sep 01, 2020 8.505 8.505 8.343 8.410 145,172 +0.26(+3.16%)
Aug 31, 2020 8.161 8.180 8.056 8.152 252,180 -0.13(-1.61%)
Aug 28, 2020 8.324 8.324 8.238 8.285 74,694 +0.12(+1.52%)
Aug 27, 2020 8.190 8.209 8.037 8.161 96,799 -0.03(-0.35%)
Aug 26, 2020 8.228 8.228 8.152 8.190 44,302 -0.19(-2.28%)
Aug 25, 2020 8.400 8.448 8.362 8.381 90,777 +0.37(+4.65%)
Aug 24, 2020 8.066 8.066 7.970 8.009 51,894 +0.08(+0.96%)
Aug 21, 2020 7.970 8.006 7.913 7.932 60,761 -0.16(-2.00%)
Aug 20, 2020 7.961 8.104 7.932 8.095 141,147 -0.29(-3.42%)
Aug 19, 2020 8.324 8.410 8.324 8.381 80,414 +0.14(+1.74%)
Aug 18, 2020 8.438 8.457 8.195 8.238 156,676 -0.48(-5.48%)
Aug 17, 2020 8.639 8.729 8.620 8.715 266,150 +0.12(+1.44%)
Aug 14, 2020 8.677 8.715 8.581 8.591 171,389 +0.10(+1.12%)
Aug 13, 2020 8.553 8.639 8.467 8.495 174,705 +0.32(+3.97%)
Aug 12, 2020 8.314 8.328 8.171 8.171 118,129 -0.19(-2.28%)
Aug 11, 2020 8.371 8.429 8.266 8.362 177,590 +0.65(+8.42%)
Aug 10, 2020 7.751 7.808 7.646 7.713 185,951 -0.08(-0.98%)
Aug 07, 2020 7.732 7.818 7.732 7.789 61,495 +0.09(+1.12%)
Aug 06, 2020 7.684 7.780 7.646 7.703 143,676 +0.11(+1.51%)
Aug 05, 2020 7.636 7.646 7.589 7.589 166,088 -0.03(-0.38%)
Aug 04, 2020 7.608 7.684 7.560 7.617 139,309 +0.12(+1.66%)
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.