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 -0.090 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 30, 2004 12.17 12.18 12.01 12.04 1,111,827 -0.13(-1.10%)
Nov 29, 2004 12.18 12.25 12.16 12.17 1,361,823 +0.60(+5.17%)
Nov 26, 2004 11.54 11.61 11.52 11.58 611,947 +0.05(+0.47%)
Nov 24, 2004 11.53 11.58 11.46 11.52 1,409,404 +0.24(+2.14%)
Nov 23, 2004 11.24 11.29 11.17 11.28 1,079,248 +0.15(+1.36%)
Nov 22, 2004 11.08 11.17 11.05 11.13 1,337,864 -0.04(-0.32%)
Nov 19, 2004 11.29 11.29 11.17 11.17 1,101,079 -0.21(-1.88%)
Nov 18, 2004 11.34 11.43 11.33 11.38 1,190,979 +0.01(+0.08%)
Nov 17, 2004 11.16 11.37 11.16 11.37 1,624,581 +0.39(+3.58%)
Nov 16, 2004 10.99 11.03 10.95 10.98 706,773 -0.04(-0.41%)
Nov 15, 2004 11.12 11.17 11.02 11.02 1,042,526 +0.15(+1.40%)
Nov 12, 2004 10.96 11.01 10.83 10.87 1,208,668 -0.12(-1.06%)
Nov 11, 2004 10.83 11.07 10.83 10.99 744,390 +0.16(+1.48%)
Nov 10, 2004 10.75 10.91 10.71 10.83 1,106,789 +0.23(+2.19%)
Nov 09, 2004 10.56 10.63 10.54 10.59 539,512 +0.02(+0.17%)
Nov 08, 2004 10.58 10.59 10.50 10.58 608,364 -0.02(-0.17%)
Nov 05, 2004 10.33 10.72 10.33 10.59 975,689 +0.35(+3.40%)
Nov 04, 2004 10.25 10.30 10.19 10.25 614,074 -0.03(-0.26%)
Nov 03, 2004 10.25 10.32 10.23 10.27 531,003 +0.08(+0.79%)
Nov 02, 2004 10.27 10.30 10.18 10.19 918,592 +0.01(+0.09%)
Nov 01, 2004 10.24 10.33 10.16 10.18 1,318,608 -0.07(-0.70%)
Oct 29, 2004 10.24 10.41 10.24 10.25 803,278 +0.01(+0.09%)
Oct 28, 2004 9.906 10.25 9.897 10.25 1,087,196 +0.53(+5.42%)
Oct 27, 2004 9.557 9.807 9.504 9.718 718,640 +0.18(+1.87%)
Oct 26, 2004 9.459 9.629 9.423 9.540 437,744 +0.13(+1.42%)
Oct 25, 2004 9.397 9.477 9.379 9.406 429,348 -0.11(-1.13%)
Oct 22, 2004 9.513 9.638 9.486 9.513 482,526 +0.00(+0.00%)
Oct 21, 2004 9.468 9.531 9.450 9.513 338,440 +0.07(+0.76%)
Oct 20, 2004 9.495 9.531 9.423 9.441 576,569 -0.09(-0.94%)
Oct 19, 2004 9.513 9.602 9.477 9.531 1,150,675 -0.04(-0.47%)
Oct 18, 2004 9.486 9.575 9.477 9.575 635,009 +0.09(+0.94%)
Oct 15, 2004 9.450 9.531 9.441 9.486 1,446,573 +0.10(+1.05%)
Oct 14, 2004 9.459 9.468 9.379 9.388 268,468 -0.10(-1.04%)
Oct 13, 2004 9.423 9.504 9.423 9.486 419,943 -0.01(-0.09%)
Oct 12, 2004 9.540 9.548 9.468 9.495 379,416 -0.19(-1.94%)
Oct 11, 2004 9.656 9.709 9.656 9.682 533,802 -0.03(-0.28%)
Oct 08, 2004 9.656 9.709 9.656 9.709 418,488 +0.15(+1.59%)
Oct 07, 2004 9.638 9.638 9.504 9.557 289,516 +0.02(+0.19%)
Oct 06, 2004 9.548 9.575 9.486 9.540 453,082 -0.02(-0.19%)
Oct 05, 2004 9.620 9.638 9.540 9.557 614,634 -0.14(-1.47%)
Oct 04, 2004 9.709 9.727 9.691 9.700 643,294 +0.14(+1.50%)
Oct 01, 2004 9.468 9.575 9.423 9.557 546,341 +0.13(+1.42%)
Sep 30, 2004 9.450 9.459 9.343 9.423 470,995 +0.00(+0.00%)
Sep 29, 2004 9.388 9.432 9.361 9.423 758,832 +0.04(+0.48%)
Sep 28, 2004 9.370 9.406 9.361 9.379 482,414 -0.07(-0.76%)
Sep 27, 2004 9.477 9.486 9.423 9.450 676,321 -0.05(-0.56%)
Sep 24, 2004 9.513 9.540 9.486 9.504 201,407 -0.04(-0.47%)
Sep 23, 2004 9.495 9.611 9.495 9.548 606,349 +0.04(+0.47%)
Sep 22, 2004 9.691 9.691 9.486 9.504 1,483,742 -0.26(-2.65%)
Sep 21, 2004 9.816 9.816 9.736 9.763 403,262 -0.03(-0.27%)
Sep 20, 2004 9.781 9.799 9.736 9.790 560,671 +0.01(+0.09%)
Sep 17, 2004 9.700 9.816 9.674 9.781 442,446 +0.08(+0.83%)
Sep 16, 2004 9.665 9.807 9.647 9.700 523,390 +0.07(+0.74%)
Sep 15, 2004 9.647 9.665 9.620 9.629 293,546 +0.01(+0.09%)
Sep 14, 2004 9.656 9.709 9.602 9.620 410,315 +0.05(+0.56%)
Sep 13, 2004 9.727 9.727 9.557 9.566 555,185 +0.08(+0.85%)
Sep 10, 2004 9.423 9.513 9.423 9.486 387,700 +0.07(+0.76%)
Sep 09, 2004 9.459 9.504 9.406 9.414 394,977 -0.01(-0.09%)
Sep 08, 2004 9.441 9.477 9.414 9.423 486,109 -0.01(-0.09%)
Sep 07, 2004 9.450 9.548 9.423 9.432 690,763 -0.04(-0.38%)
Sep 03, 2004 9.441 9.531 9.414 9.468 1,247,516 +0.20(+2.12%)
Sep 02, 2004 9.245 9.307 9.209 9.272 507,157 +0.17(+1.86%)
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.