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 (%)
Mar 31, 2009 8.289 8.352 8.110 8.173 1,107,652 +0.13(+1.55%)
Mar 30, 2009 7.932 8.235 7.932 8.048 1,095,885 -1.12(-12.18%)
Mar 26, 2009 8.977 9.191 8.905 9.164 2,829,452 +0.13(+1.38%)
Mar 25, 2009 9.111 9.227 8.807 9.039 2,137,790 +0.02(+0.20%)
Mar 24, 2009 9.066 9.177 8.986 9.021 1,530,363 -0.17(-1.85%)
Mar 23, 2009 9.057 9.191 9.057 9.191 2,506,551 +0.70(+8.20%)
Mar 20, 2009 8.486 8.664 8.405 8.494 1,218,824 -0.17(-1.96%)
Mar 19, 2009 8.593 8.736 8.557 8.664 1,422,319 -0.13(-1.52%)
Mar 18, 2009 8.289 8.816 8.209 8.798 2,240,361 +0.06(+0.72%)
Mar 17, 2009 8.637 8.736 8.477 8.736 860,018 +0.37(+4.38%)
Mar 16, 2009 8.423 8.754 8.253 8.369 955,300 +0.29(+3.65%)
Mar 13, 2009 8.164 8.200 7.914 8.075 0 -0.16(-1.95%)
Mar 12, 2009 7.798 8.244 7.798 8.235 1,125,876 +0.14(+1.77%)
Mar 11, 2009 8.200 8.307 7.967 8.093 1,416,189 +0.50(+6.59%)
Mar 10, 2009 7.217 7.601 7.217 7.592 1,305,318 +0.93(+13.94%)
Mar 09, 2009 6.654 6.860 6.619 6.663 755,078 +0.02(+0.27%)
Mar 06, 2009 6.663 6.771 6.440 6.646 0 +0.04(+0.54%)
Mar 05, 2009 6.681 6.788 6.574 6.610 647,592 -0.29(-4.15%)
Mar 04, 2009 6.753 6.976 6.744 6.896 1,013,436 +0.73(+11.88%)
Mar 02, 2009 6.556 6.556 6.119 6.163 1,273,878 -0.65(-9.57%)
Feb 27, 2009 6.788 6.976 6.735 6.815 0 -0.14(-2.05%)
Feb 26, 2009 7.128 7.164 6.958 6.958 1,253,155 -0.12(-1.64%)
Feb 25, 2009 6.994 7.226 6.905 7.074 1,218,633 -0.21(-2.94%)
Feb 24, 2009 7.110 7.333 6.931 7.289 1,193,096 +0.18(+2.51%)
Feb 23, 2009 7.324 7.628 7.065 7.110 1,559,519 +0.31(+4.60%)
Feb 20, 2009 7.056 7.056 6.654 6.797 0 -0.39(-5.47%)
Feb 19, 2009 7.494 7.494 7.164 7.190 1,009,770 -0.20(-2.66%)
Feb 18, 2009 7.539 7.539 7.333 7.387 957,711 -0.21(-2.82%)
Feb 17, 2009 7.708 7.717 7.574 7.601 1,249,620 -1.03(-11.90%)
Feb 13, 2009 8.655 8.780 8.494 8.628 0 -0.21(-2.42%)
Feb 12, 2009 8.602 8.905 8.602 8.843 1,177,064 +0.04(+0.41%)
Feb 11, 2009 8.620 8.905 8.620 8.807 836,390 +0.13(+1.44%)
Feb 10, 2009 9.048 9.138 8.628 8.682 1,083,060 -0.66(-7.07%)
Feb 09, 2009 9.423 9.423 9.182 9.343 673,462 -0.11(-1.13%)
Feb 06, 2009 9.129 9.531 9.129 9.450 0 +0.62(+6.98%)
Feb 05, 2009 8.664 8.879 8.530 8.834 980,632 -0.04(-0.50%)
Feb 04, 2009 8.628 9.138 8.628 8.879 708,768 -0.02(-0.20%)
Feb 03, 2009 8.593 8.905 8.575 8.896 676,530 +0.26(+3.00%)
Feb 02, 2009 8.146 8.780 8.146 8.637 740,709 -0.24(-2.72%)
Jan 30, 2009 9.147 9.164 8.807 8.879 0 -0.32(-3.50%)
Jan 29, 2009 9.629 9.629 9.129 9.200 1,043,832 -0.52(-5.33%)
Jan 28, 2009 9.495 9.763 9.406 9.718 1,062,908 +0.56(+6.15%)
Jan 27, 2009 9.039 9.182 8.941 9.155 611,058 +0.29(+3.22%)
Jan 26, 2009 8.825 9.164 8.807 8.870 611,695 +0.02(+0.20%)
Jan 23, 2009 8.602 8.959 8.593 8.852 700,885 -0.02(-0.20%)
Jan 22, 2009 8.762 8.995 8.602 8.870 824,779 -0.10(-1.10%)
Jan 21, 2009 8.977 8.995 8.521 8.968 1,785,363 +0.15(+1.72%)
Jan 20, 2009 9.191 9.193 8.789 8.816 985,510 -0.57(-6.09%)
Jan 16, 2009 9.361 9.557 9.191 9.388 0 +0.29(+3.14%)
Jan 15, 2009 8.977 9.200 8.664 9.102 1,256,442 -0.29(-3.04%)
Jan 14, 2009 9.656 9.682 9.129 9.388 1,263,661 -0.47(-4.80%)
Jan 13, 2009 9.888 9.888 9.674 9.861 1,261,233 +0.07(+0.73%)
Jan 12, 2009 9.995 9.995 9.727 9.790 786,350 -0.24(-2.40%)
Jan 09, 2009 10.19 10.19 9.816 10.03 1,604,911 -0.61(-5.71%)
Jan 08, 2009 10.58 10.66 10.38 10.64 895,627 -0.38(-3.48%)
Jan 07, 2009 10.34 11.19 10.34 11.02 1,135,043 -0.04(-0.32%)
Jan 06, 2009 10.89 11.21 10.75 11.06 906,196 +0.21(+1.98%)
Jan 05, 2009 10.60 10.86 10.60 10.84 1,311,021 +0.04(+0.33%)
Jan 02, 2009 9.995 10.84 9.995 10.81 0 +0.44(+4.22%)
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.