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 )

7.400 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 9.986 10.06 9.933 9.959 472,971 +0.04(+0.45%)
Feb 28, 2012 9.861 9.950 9.834 9.915 319,393 -0.07(-0.72%)
Feb 27, 2012 9.941 10.01 9.924 9.986 246,017 -0.11(-1.06%)
Feb 24, 2012 9.995 10.11 9.995 10.09 379,475 +0.16(+1.62%)
Feb 23, 2012 9.959 10.00 9.852 9.933 521,542 +0.06(+0.63%)
Feb 22, 2012 9.915 9.915 9.843 9.870 212,164 -0.06(-0.63%)
Feb 21, 2012 9.986 10.01 9.933 9.933 414,489 +0.05(+0.54%)
Feb 17, 2012 9.879 9.924 9.870 9.879 221,897 -0.12(-1.16%)
Feb 16, 2012 9.825 10.00 9.825 9.995 377,451 +0.03(+0.27%)
Feb 15, 2012 10.03 10.03 9.933 9.968 407,521 -0.11(-1.06%)
Feb 14, 2012 10.17 10.17 10.03 10.08 756,037 -0.28(-2.67%)
Feb 13, 2012 10.38 10.40 10.34 10.35 292,141 +0.05(+0.52%)
Feb 10, 2012 10.33 10.35 10.25 10.30 475,621 -0.15(-1.45%)
Feb 09, 2012 10.47 10.50 10.42 10.45 425,515 -0.26(-2.42%)
Feb 08, 2012 10.77 10.77 10.68 10.71 279,622 -0.30(-2.76%)
Feb 07, 2012 10.92 11.03 10.92 11.01 175,710 +0.04(+0.41%)
Feb 06, 2012 10.92 10.99 10.89 10.97 209,340 -0.05(-0.49%)
Feb 03, 2012 11.00 11.04 10.96 11.02 376,653 +0.04(+0.33%)
Feb 02, 2012 11.04 11.04 10.93 10.99 216,174 -0.13(-1.20%)
Feb 01, 2012 11.08 11.15 11.08 11.12 230,280 +0.11(+0.97%)
Jan 31, 2012 11.06 11.08 10.92 11.01 349,959 +0.21(+1.90%)
Jan 30, 2012 10.68 10.81 10.66 10.81 215,565 +0.08(+0.75%)
Jan 27, 2012 10.64 10.75 10.63 10.73 307,742 -0.03(-0.25%)
Jan 26, 2012 10.79 10.90 10.75 10.75 419,964 -0.02(-0.17%)
Jan 25, 2012 10.62 10.77 10.57 10.77 362,423 +0.29(+2.81%)
Jan 24, 2012 10.50 10.53 10.41 10.48 319,620 -0.04(-0.42%)
Jan 23, 2012 10.48 10.60 10.48 10.52 147,251 +0.05(+0.51%)
Jan 20, 2012 10.51 10.51 10.41 10.47 271,444 -0.06(-0.59%)
Jan 19, 2012 10.50 10.53 10.44 10.53 223,028 +0.13(+1.20%)
Jan 18, 2012 10.27 10.42 10.26 10.41 252,035 +0.23(+2.28%)
Jan 17, 2012 10.31 10.31 10.12 10.17 388,047 -0.10(-0.96%)
Jan 13, 2012 10.28 10.32 10.22 10.27 220,356 -0.17(-1.63%)
Jan 12, 2012 10.48 10.50 10.38 10.44 368,232 +0.07(+0.69%)
Jan 11, 2012 10.36 10.41 10.29 10.37 449,037 -0.24(-2.27%)
Jan 10, 2012 10.60 10.65 10.58 10.61 1,047,710 +0.06(+0.59%)
Jan 09, 2012 10.48 10.58 10.47 10.55 1,795,281 +0.18(+1.72%)
Jan 06, 2012 10.35 10.40 10.28 10.37 800,967 +0.02(+0.17%)
Jan 05, 2012 10.32 10.36 10.27 10.35 781,668 +0.30(+3.02%)
Jan 04, 2012 10.00 10.08 9.968 10.05 443,341 +0.24(+2.46%)
Dec 30, 2011 9.843 9.861 9.781 9.807 310,400 -0.04(-0.36%)
Dec 29, 2011 9.781 9.879 9.749 9.843 544,749 +0.03(+0.27%)
Dec 28, 2011 9.906 9.977 9.799 9.816 608,783 -0.03(-0.27%)
Dec 27, 2011 9.933 10.02 9.843 9.843 377,825 -0.35(-3.42%)
Dec 23, 2011 10.11 10.21 10.11 10.19 322,317 +0.19(+1.88%)
Dec 21, 2011 9.950 10.03 9.888 10.00 864,520 +0.11(+1.08%)
Dec 20, 2011 9.906 9.986 9.861 9.897 1,662,484 +0.13(+1.28%)
Dec 19, 2011 10.14 10.15 9.763 9.772 1,671,485 -0.54(-5.28%)
Dec 16, 2011 10.36 10.41 10.27 10.32 572,709 +0.05(+0.52%)
Dec 15, 2011 10.19 10.29 10.16 10.26 706,102 +0.40(+4.08%)
Dec 14, 2011 9.861 9.959 9.825 9.861 760,247 +0.02(+0.18%)
Dec 13, 2011 9.950 9.986 9.781 9.843 609,349 -0.07(-0.72%)
Dec 12, 2011 9.924 9.977 9.825 9.915 982,659 -0.04(-0.36%)
Dec 09, 2011 9.995 10.04 9.888 9.950 1,089,879 -0.04(-0.45%)
Dec 08, 2011 10.24 10.27 9.986 9.995 972,879 -0.29(-2.78%)
Dec 07, 2011 10.15 10.31 10.12 10.28 530,023 +0.29(+2.95%)
Dec 06, 2011 9.933 9.995 9.897 9.986 489,834 +0.10(+0.99%)
Dec 05, 2011 9.950 9.986 9.834 9.888 660,973 +0.18(+1.84%)
Dec 02, 2011 9.816 9.861 9.700 9.709 545,533 +0.01(+0.09%)
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.