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 29, 2021 9.650 9.650 9.560 9.590 123,386 -0.15(-1.54%)
Oct 28, 2021 9.720 9.750 9.681 9.740 85,967 +0.01(+0.10%)
Oct 27, 2021 9.770 9.770 9.700 9.730 146,177 -0.05(-0.51%)
Oct 26, 2021 9.830 9.750 9.780 128,476 -0.05(-0.51%)
Oct 25, 2021 9.820 9.880 9.820 9.830 79,208 +0.08(+0.82%)
Oct 22, 2021 9.790 9.820 9.725 9.750 224,900 -0.07(-0.71%)
Oct 21, 2021 9.850 9.880 9.819 9.820 101,242 +0.07(+0.72%)
Oct 20, 2021 9.760 9.770 9.730 9.750 488,044 -0.02(-0.20%)
Oct 19, 2021 9.730 9.800 9.710 9.770 152,416 +0.11(+1.14%)
Oct 18, 2021 9.680 9.690 9.630 9.660 115,492 -0.04(-0.41%)
Oct 15, 2021 9.690 9.710 9.640 9.700 96,964 +0.08(+0.83%)
Oct 14, 2021 9.640 9.650 9.560 9.620 249,453 +0.01(+0.10%)
Oct 13, 2021 9.540 9.660 9.540 9.610 135,568 +0.29(+3.11%)
Oct 12, 2021 9.370 9.380 9.320 9.320 163,333 -0.18(-1.89%)
Oct 11, 2021 9.550 9.605 9.480 9.500 122,370 -0.07(-0.73%)
Oct 08, 2021 9.590 9.625 9.540 9.570 142,498 -0.15(-1.54%)
Oct 07, 2021 9.690 9.770 9.680 9.720 190,994 +0.02(+0.21%)
Oct 06, 2021 9.590 9.710 9.580 9.700 212,742 -0.23(-2.32%)
Oct 05, 2021 9.860 9.940 9.840 9.930 119,645 -0.04(-0.40%)
Oct 04, 2021 10.00 10.03 9.900 9.970 188,897 -0.04(-0.40%)
Oct 01, 2021 9.930 10.03 9.900 10.01 193,682 +0.14(+1.42%)
Sep 30, 2021 9.960 10.00 9.870 9.870 184,929 -0.07(-0.70%)
Sep 29, 2021 9.960 9.980 9.930 9.940 89,633 +0.10(+1.02%)
Sep 28, 2021 9.980 10.00 9.823 9.840 219,099 -0.33(-3.24%)
Sep 27, 2021 10.14 10.18 10.12 10.17 134,900 +0.03(+0.30%)
Sep 24, 2021 10.07 10.14 10.04 10.14 150,387 -0.19(-1.84%)
Sep 23, 2021 10.30 10.38 10.30 10.33 133,656 +0.09(+0.88%)
Sep 22, 2021 10.23 10.30 10.18 10.24 256,645 +0.12(+1.19%)
Sep 21, 2021 10.20 10.22 10.12 10.12 121,648 -0.01(-0.10%)
Sep 20, 2021 10.19 10.19 10.03 10.13 186,122 -0.13(-1.27%)
Sep 17, 2021 10.37 10.37 10.18 10.26 200,882 -0.02(-0.19%)
Sep 16, 2021 10.36 10.36 10.25 10.28 144,661 -0.02(-0.19%)
Sep 15, 2021 10.30 10.32 10.23 10.30 289,425 +0.16(+1.58%)
Sep 14, 2021 10.24 10.24 10.11 10.14 122,175 -0.07(-0.69%)
Sep 13, 2021 10.18 10.25 10.15 10.21 208,335 +0.23(+2.30%)
Sep 10, 2021 10.05 10.08 9.960 9.980 211,874 +0.03(+0.30%)
Sep 09, 2021 10.01 10.02 9.930 9.950 168,491 -0.14(-1.39%)
Sep 08, 2021 10.11 10.11 10.04 10.09 120,281 -0.17(-1.66%)
Sep 07, 2021 10.25 10.26 10.21 10.26 90,593 -0.06(-0.58%)
Sep 03, 2021 10.31 10.33 10.29 10.32 111,632 -0.01(-0.10%)
Sep 02, 2021 10.31 10.36 10.31 10.33 148,931 -0.13(-1.24%)
Sep 01, 2021 10.37 10.49 10.35 10.46 162,430 +0.13(+1.26%)
Aug 31, 2021 10.32 10.33 10.27 10.33 138,100 +0.14(+1.37%)
Aug 30, 2021 10.22 10.22 10.16 10.19 65,867 -0.12(-1.16%)
Aug 27, 2021 10.15 10.31 10.13 10.31 115,815 +0.18(+1.78%)
Aug 26, 2021 10.21 10.21 10.10 10.13 161,509 -0.17(-1.65%)
Aug 25, 2021 10.34 10.34 10.28 10.30 98,326 -0.06(-0.58%)
Aug 24, 2021 10.32 10.39 10.28 10.36 146,975 +0.18(+1.77%)
Aug 23, 2021 10.17 10.21 10.13 10.18 121,861 +0.11(+1.09%)
Aug 20, 2021 10.05 10.09 10.01 10.07 119,735 +0.05(+0.50%)
Aug 19, 2021 10.06 10.07 9.930 10.02 152,905 -0.26(-2.53%)
Aug 18, 2021 10.38 10.40 10.28 10.28 84,807 +0.02(+0.19%)
Aug 17, 2021 10.30 10.33 10.18 10.26 211,473 -0.33(-3.12%)
Aug 16, 2021 10.60 10.60 10.53 10.59 77,496 -0.07(-0.66%)
Aug 13, 2021 10.62 10.67 10.55 10.66 280,127 -0.11(-1.02%)
Aug 12, 2021 10.74 10.77 10.68 10.77 80,378 -0.09(-0.83%)
Aug 11, 2021 10.86 10.87 10.78 10.86 71,991 -0.09(-0.82%)
Aug 10, 2021 10.89 10.95 10.88 10.95 70,755 -0.06(-0.54%)
Aug 09, 2021 10.96 11.01 10.96 11.01 31,326 -0.03(-0.27%)
Aug 06, 2021 11.02 11.07 10.98 11.04 56,529 +0.01(+0.09%)
Aug 05, 2021 10.96 11.03 10.96 11.03 55,034 +0.09(+0.82%)
Aug 04, 2021 10.96 10.98 10.94 10.94 141,252 +0.01(+0.09%)
Aug 03, 2021 10.91 10.95 10.82 10.93 146,440 +0.03(+0.28%)
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.