Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.933 9.995 9.933 9.986 540,469 +0.24(+2.47%)
Jun 28, 2012 9.709 9.763 9.682 9.745 466,491 +0.04(+0.46%)
Jun 27, 2012 9.647 9.727 9.647 9.700 313,280 +0.06(+0.65%)
Jun 26, 2012 9.682 9.709 9.611 9.638 276,037 -0.13(-1.28%)
Jun 25, 2012 9.790 9.852 9.745 9.763 908,208 +0.03(+0.28%)
Jun 22, 2012 9.736 9.772 9.709 9.736 913,168 +0.28(+2.93%)
Jun 21, 2012 9.620 9.682 9.450 9.459 762,914 -0.04(-0.38%)
Jun 20, 2012 9.450 9.522 9.414 9.495 589,673 +0.18(+1.92%)
Jun 19, 2012 9.254 9.334 9.245 9.316 407,072 +0.07(+0.77%)
Jun 18, 2012 9.209 9.272 9.182 9.245 321,434 +0.08(+0.88%)
Jun 15, 2012 9.147 9.200 9.129 9.164 1,017,257 +0.00(+0.00%)
Jun 14, 2012 9.084 9.173 9.048 9.164 2,123,987 +0.17(+1.89%)
Jun 13, 2012 8.995 9.066 8.959 8.995 600,581 -0.06(-0.69%)
Jun 12, 2012 9.013 9.093 8.995 9.057 624,860 +0.04(+0.50%)
Jun 11, 2012 9.155 9.191 9.004 9.013 514,215 -0.10(-1.08%)
Jun 08, 2012 9.075 9.147 9.066 9.111 632,054 -0.04(-0.49%)
Jun 07, 2012 9.209 9.254 9.147 9.155 429,181 +0.03(+0.29%)
Jun 06, 2012 9.066 9.129 9.048 9.129 514,805 +0.13(+1.39%)
Jun 05, 2012 8.879 9.021 8.870 9.004 1,244,316 +0.28(+3.17%)
Jun 04, 2012 8.628 8.762 8.628 8.727 1,558,935 +0.27(+3.17%)
Jun 01, 2012 8.316 8.477 8.316 8.459 857,735 +0.06(+0.74%)
May 31, 2012 8.450 8.512 8.280 8.396 1,844,063 -0.01(-0.11%)
May 30, 2012 8.387 8.450 8.352 8.405 394,324 -0.10(-1.16%)
May 29, 2012 8.503 8.548 8.477 8.503 694,654 +0.14(+1.71%)
May 25, 2012 8.343 8.414 8.333 8.360 403,466 -0.03(-0.32%)
May 24, 2012 8.486 8.486 8.352 8.387 851,087 -0.13(-1.57%)
May 23, 2012 8.557 8.557 8.405 8.521 524,564 -0.08(-0.93%)
May 22, 2012 8.628 8.655 8.557 8.602 707,068 -0.05(-0.62%)
May 21, 2012 8.620 8.673 8.593 8.655 715,835 +0.14(+1.68%)
May 18, 2012 8.664 8.727 8.486 8.512 1,054,593 -0.34(-3.83%)
May 17, 2012 8.709 8.861 8.664 8.852 1,360,658 +0.39(+4.65%)
May 16, 2012 8.503 8.530 8.441 8.459 1,038,504 -0.01(-0.11%)
May 15, 2012 8.530 8.566 8.423 8.468 2,456,509 -0.19(-2.17%)
May 14, 2012 8.745 8.843 8.646 8.655 3,283,787 -0.24(-2.71%)
May 11, 2012 8.887 8.961 8.879 8.896 568,769 -0.04(-0.50%)
May 10, 2012 9.039 9.066 8.941 8.941 2,090,005 -0.13(-1.38%)
May 09, 2012 9.048 9.129 9.030 9.066 600,273 +0.00(+0.00%)
May 08, 2012 9.048 9.066 8.995 9.066 671,213 -0.06(-0.68%)
May 07, 2012 9.066 9.147 9.066 9.129 919,110 +0.11(+1.19%)
May 04, 2012 9.057 9.120 8.977 9.021 2,010,057 +0.11(+1.20%)
May 03, 2012 8.932 9.004 8.914 8.914 686,945 +0.12(+1.32%)
May 02, 2012 8.798 8.834 8.771 8.798 745,600 +0.29(+3.36%)
May 01, 2012 8.432 8.584 8.432 8.512 495,894 +0.03(+0.32%)
Apr 30, 2012 8.477 8.503 8.459 8.486 361,519 +0.12(+1.39%)
Apr 27, 2012 8.396 8.396 8.334 8.369 356,184 -0.04(-0.43%)
Apr 26, 2012 8.450 8.486 8.387 8.405 951,995 -0.08(-0.95%)
Apr 25, 2012 8.539 8.548 8.468 8.486 654,848 -0.04(-0.42%)
Apr 24, 2012 8.459 8.530 8.459 8.521 569,676 +0.03(+0.32%)
Apr 23, 2012 8.441 8.530 8.441 8.494 314,981 -0.09(-1.04%)
Apr 20, 2012 8.584 8.611 8.548 8.584 595,119 -0.01(-0.10%)
Apr 19, 2012 8.602 8.664 8.566 8.593 646,858 -0.05(-0.62%)
Apr 18, 2012 8.682 8.700 8.602 8.646 1,026,375 -0.13(-1.43%)
Apr 17, 2012 8.709 8.825 8.709 8.771 1,148,109 +0.07(+0.82%)
Apr 16, 2012 8.682 8.718 8.637 8.700 436,469 +0.06(+0.72%)
Apr 13, 2012 8.673 8.736 8.628 8.637 499,890 -0.10(-1.12%)
Apr 12, 2012 8.620 8.754 8.620 8.736 634,918 +0.13(+1.45%)
Apr 11, 2012 8.637 8.655 8.575 8.611 979,117 +0.10(+1.15%)
Apr 10, 2012 8.727 8.754 8.512 8.512 1,674,420 -0.25(-2.85%)
Apr 09, 2012 8.727 8.789 8.673 8.762 673,491 +0.16(+1.87%)
Apr 05, 2012 8.620 8.673 8.575 8.602 754,514 -0.05(-0.62%)
Apr 04, 2012 8.628 8.673 8.602 8.655 645,322 -0.01(-0.10%)
Apr 03, 2012 8.780 8.780 8.611 8.664 918,445 -0.20(-2.22%)
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.