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 (%)
Sep 30, 2011 7.825 7.923 7.574 7.592 698,931 -0.34(-4.28%)
Sep 29, 2011 7.994 8.030 7.816 7.932 383,910 +0.10(+1.25%)
Sep 28, 2011 7.994 8.057 7.825 7.833 490,250 -0.17(-2.12%)
Sep 27, 2011 8.048 8.227 7.985 8.003 677,238 +0.19(+2.40%)
Sep 26, 2011 7.771 7.842 7.655 7.816 605,126 +0.06(+0.81%)
Sep 23, 2011 7.700 7.816 7.637 7.753 630,869 +0.04(+0.58%)
Sep 22, 2011 7.950 7.985 7.637 7.708 764,912 -0.59(-7.10%)
Sep 21, 2011 8.512 8.530 8.298 8.298 443,804 -0.18(-2.11%)
Sep 20, 2011 8.530 8.611 8.459 8.477 262,402 -0.02(-0.21%)
Sep 19, 2011 8.593 8.593 8.432 8.494 330,189 -0.34(-3.84%)
Sep 16, 2011 8.843 8.887 8.798 8.834 421,383 +0.17(+1.96%)
Sep 15, 2011 8.673 8.762 8.611 8.664 458,627 -0.05(-0.61%)
Sep 14, 2011 8.780 8.789 8.575 8.718 542,138 -0.08(-0.91%)
Sep 13, 2011 8.718 8.798 8.664 8.798 375,409 +0.03(+0.31%)
Sep 12, 2011 8.691 8.780 8.602 8.771 476,457 -0.06(-0.71%)
Sep 09, 2011 9.021 9.048 8.798 8.834 387,482 -0.39(-4.26%)
Sep 08, 2011 9.280 9.316 9.164 9.227 763,348 -0.07(-0.77%)
Sep 07, 2011 9.263 9.370 9.209 9.298 543,710 +0.16(+1.76%)
Sep 06, 2011 9.013 9.182 8.986 9.138 439,463 +0.01(+0.10%)
Sep 02, 2011 9.280 9.280 9.111 9.129 310,954 -0.24(-2.57%)
Sep 01, 2011 9.441 9.450 9.343 9.370 456,387 -0.02(-0.19%)
Aug 31, 2011 9.388 9.441 9.312 9.388 373,957 +0.14(+1.55%)
Aug 30, 2011 9.307 9.307 9.173 9.245 419,404 -0.09(-0.96%)
Aug 29, 2011 9.289 9.343 9.254 9.334 367,161 +0.18(+1.95%)
Aug 26, 2011 9.084 9.236 8.950 9.155 746,222 +0.16(+1.79%)
Aug 25, 2011 9.182 9.200 8.950 8.995 496,236 -0.17(-1.85%)
Aug 24, 2011 9.182 9.209 9.075 9.164 424,958 -0.09(-0.97%)
Aug 23, 2011 9.147 9.272 9.111 9.254 888,389 +0.19(+2.07%)
Aug 22, 2011 9.155 9.325 9.039 9.066 1,339,999 +0.59(+6.95%)
Aug 19, 2011 8.477 8.602 8.423 8.477 682,578 +0.05(+0.64%)
Aug 18, 2011 8.646 8.736 8.343 8.423 1,096,922 -0.53(-5.89%)
Aug 17, 2011 8.995 9.075 8.870 8.950 584,967 +0.04(+0.40%)
Aug 16, 2011 8.834 8.959 8.780 8.914 710,012 +0.05(+0.60%)
Aug 15, 2011 8.754 8.870 8.736 8.861 721,083 +0.21(+2.37%)
Aug 12, 2011 8.691 8.727 8.593 8.655 411,167 +0.00(+0.00%)
Aug 11, 2011 8.369 8.727 8.343 8.655 1,396,688 +0.23(+2.76%)
Aug 10, 2011 8.602 8.620 8.316 8.423 1,854,025 -0.42(-4.75%)
Aug 09, 2011 9.173 8.852 8.414 8.843 2,827,915 +0.04(+0.51%)
Aug 08, 2011 9.173 9.298 8.611 8.798 2,003,574 -1.00(-10.21%)
Aug 05, 2011 9.968 9.968 9.548 9.799 1,237,050 -0.12(-1.17%)
Aug 04, 2011 10.22 10.25 9.915 9.915 1,249,667 -0.46(-4.39%)
Aug 03, 2011 10.47 10.47 10.25 10.37 963,138 -0.15(-1.44%)
Aug 02, 2011 10.73 10.76 10.51 10.52 1,407,625 -0.22(-2.08%)
Aug 01, 2011 10.95 10.95 10.70 10.75 952,494 -0.04(-0.41%)
Jul 29, 2011 10.70 10.81 10.69 10.79 486,531 -0.05(-0.49%)
Jul 28, 2011 10.82 10.91 10.80 10.84 769,839 +0.03(+0.25%)
Jul 27, 2011 11.03 11.06 10.80 10.82 1,439,824 -0.31(-2.81%)
Jul 26, 2011 11.18 11.22 11.06 11.13 1,097,406 -0.01(-0.08%)
Jul 25, 2011 11.14 11.21 11.08 11.14 389,984 -0.03(-0.24%)
Jul 22, 2011 11.17 11.17 11.14 11.17 506,118 -0.12(-1.11%)
Jul 21, 2011 11.25 11.33 11.24 11.29 335,562 +0.09(+0.80%)
Jul 20, 2011 10.95 11.28 10.87 11.20 719,446 -0.03(-0.24%)
Jul 19, 2011 11.33 11.33 11.13 11.23 1,003,904 -0.10(-0.87%)
Jul 18, 2011 11.48 11.48 11.24 11.33 266,113 -0.24(-2.08%)
Jul 15, 2011 11.53 11.57 11.48 11.57 191,501 +0.10(+0.86%)
Jul 14, 2011 11.59 11.61 11.41 11.47 615,399 -0.12(-1.00%)
Jul 13, 2011 11.67 11.67 11.51 11.59 372,814 -0.01(-0.08%)
Jul 12, 2011 11.62 11.67 11.57 11.59 515,282 -0.12(-0.99%)
Jul 11, 2011 11.69 11.84 11.69 11.71 621,314 -0.04(-0.30%)
Jul 08, 2011 11.81 11.81 11.68 11.75 457,623 -0.18(-1.50%)
Jul 07, 2011 11.88 11.97 11.85 11.92 233,572 +0.12(+0.98%)
Jul 06, 2011 11.84 11.85 11.76 11.81 354,733 -0.04(-0.30%)
Jul 05, 2011 11.77 11.92 11.77 11.84 430,197 +0.08(+0.68%)
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.