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 )

7.353 -0.057 (-0.77%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Dec 31, 2021 9.190 9.190 9.065 9.140 611,392 -0.01(-0.11%)
Dec 30, 2021 9.350 9.350 9.105 9.150 302,331 -0.50(-5.18%)
Dec 29, 2021 9.540 9.680 9.540 9.650 509,724 +0.22(+2.33%)
Dec 28, 2021 9.380 9.480 9.375 9.430 232,786 +0.33(+3.63%)
Dec 27, 2021 9.040 9.180 9.020 9.100 233,015 +0.03(+0.33%)
Dec 23, 2021 9.050 9.090 8.920 9.070 293,046 +0.21(+2.37%)
Dec 22, 2021 8.830 8.880 8.780 8.860 132,261 +0.01(+0.11%)
Dec 21, 2021 8.910 8.950 8.830 8.850 233,039 +0.06(+0.68%)
Dec 20, 2021 8.880 8.920 8.790 8.790 317,372 -0.34(-3.72%)
Dec 17, 2021 9.100 9.260 9.100 9.130 259,794 +0.03(+0.33%)
Dec 16, 2021 9.050 9.260 9.040 9.100 217,855 +0.04(+0.44%)
Dec 15, 2021 9.010 9.080 8.910 9.060 130,644 +0.11(+1.23%)
Dec 14, 2021 8.970 9.060 8.950 8.950 119,696 -0.08(-0.89%)
Dec 13, 2021 9.150 9.155 9.020 9.030 89,474 -0.30(-3.22%)
Dec 10, 2021 9.400 9.400 9.285 9.330 95,584 -0.05(-0.53%)
Dec 09, 2021 9.420 9.420 9.340 9.380 110,084 -0.04(-0.42%)
Dec 08, 2021 9.380 9.450 9.360 9.420 73,364 +0.11(+1.18%)
Dec 07, 2021 9.280 9.360 9.280 9.310 147,149 +0.12(+1.31%)
Dec 06, 2021 9.120 9.205 9.090 9.190 184,451 +0.16(+1.77%)
Dec 03, 2021 9.110 9.140 8.985 9.030 132,738 +0.01(+0.11%)
Dec 02, 2021 9.000 9.130 8.970 9.020 197,421 +0.25(+2.85%)
Dec 01, 2021 8.910 8.950 8.750 8.770 208,598 -0.01(-0.11%)
Nov 30, 2021 8.770 8.820 8.660 8.780 356,409 -0.22(-2.44%)
Nov 29, 2021 9.050 9.090 8.980 9.000 127,752 -0.08(-0.88%)
Nov 26, 2021 9.190 9.190 9.020 9.080 106,801 -0.22(-2.37%)
Nov 24, 2021 9.350 9.350 9.260 9.300 257,782 -0.04(-0.43%)
Nov 23, 2021 9.370 9.400 9.280 9.340 141,592 +0.07(+0.76%)
Nov 22, 2021 9.360 9.360 9.240 9.270 216,321 +0.00(+0.00%)
Nov 19, 2021 9.340 9.360 9.260 9.270 108,656 -0.08(-0.86%)
Nov 18, 2021 9.440 9.365 9.310 9.350 193,862 -0.16(-1.68%)
Nov 17, 2021 9.470 9.550 9.450 9.510 229,388 -0.07(-0.73%)
Nov 16, 2021 9.650 9.665 9.550 9.580 128,397 -0.09(-0.93%)
Nov 15, 2021 9.720 9.730 9.630 9.670 65,850 -0.16(-1.63%)
Nov 12, 2021 9.850 9.850 9.810 9.830 75,571 +0.09(+0.92%)
Nov 11, 2021 9.720 9.785 9.670 9.740 128,889 -0.04(-0.41%)
Nov 10, 2021 9.820 9.770 9.780 164,515 -0.12(-1.21%)
Nov 09, 2021 9.990 9.990 9.860 9.900 160,331 -0.14(-1.39%)
Nov 08, 2021 9.990 10.08 9.990 10.04 127,719 +0.10(+1.01%)
Nov 05, 2021 10.02 10.05 9.840 9.940 322,847 +0.23(+2.37%)
Nov 04, 2021 9.750 9.750 9.660 9.710 143,760 +0.11(+1.15%)
Nov 03, 2021 9.570 9.610 9.460 9.600 156,754 -0.11(-1.13%)
Nov 02, 2021 9.730 9.735 9.670 9.710 210,486 +0.12(+1.25%)
Nov 01, 2021 9.600 9.615 9.570 9.590 79,377 +0.00(+0.00%)
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%)
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.