Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Electric Power Corp ADR (NY: KEP )

7.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004 7.950 8.012 7.950 7.994 345,941 +0.01(+0.11%)
May 27, 2004 7.950 8.021 7.950 7.985 838,768 -0.04(-0.56%)
May 26, 2004 7.932 8.030 7.923 8.030 1,247,852 +0.13(+1.70%)
May 25, 2004 7.771 7.905 7.771 7.896 1,222,550 +0.06(+0.80%)
May 24, 2004 7.950 7.959 7.771 7.833 1,625,813 -0.12(-1.46%)
May 21, 2004 7.967 7.985 7.878 7.950 1,544,869 -0.06(-0.78%)
May 20, 2004 7.994 8.021 7.950 8.012 1,849,387 -0.03(-0.33%)
May 19, 2004 7.869 8.066 7.860 8.039 2,787,236 +0.11(+1.35%)
May 18, 2004 8.039 8.039 7.869 7.932 1,461,015 -0.07(-0.89%)
May 17, 2004 8.021 8.039 7.950 8.003 817,944 -0.08(-0.99%)
May 14, 2004 7.994 8.093 7.914 8.084 1,473,554 +0.02(+0.22%)
May 13, 2004 7.994 8.066 7.976 8.066 1,901,894 +0.07(+0.89%)
May 12, 2004 8.128 8.128 7.950 7.994 1,648,092 -0.20(-2.40%)
May 11, 2004 8.075 8.253 8.057 8.191 590,115 +0.01(+0.11%)
May 10, 2004 8.173 8.182 8.110 8.182 941,207 -0.16(-1.93%)
May 07, 2004 8.405 8.405 8.271 8.343 764,430 -0.05(-0.64%)
May 06, 2004 8.566 8.566 8.369 8.396 1,790,163 -0.09(-1.05%)
May 05, 2004 8.530 8.575 8.468 8.486 366,205 -0.02(-0.21%)
May 04, 2004 8.477 8.530 8.441 8.503 1,277,968 +0.01(+0.11%)
May 03, 2004 8.387 8.700 8.352 8.494 1,784,006 +0.11(+1.28%)
Apr 30, 2004 8.262 8.387 8.262 8.387 1,116,193 +0.08(+0.97%)
Apr 29, 2004 8.289 8.468 8.227 8.307 969,420 -0.07(-0.85%)
Apr 28, 2004 8.441 8.450 8.298 8.378 1,542,070 -0.19(-2.19%)
Apr 27, 2004 8.530 8.620 8.521 8.566 801,263 -0.01(-0.10%)
Apr 26, 2004 8.620 8.620 8.539 8.575 796,897 -0.13(-1.44%)
Apr 23, 2004 8.754 8.754 8.682 8.700 1,401,231 +0.16(+1.88%)
Apr 22, 2004 8.628 8.682 8.494 8.539 1,269,907 -0.29(-3.24%)
Apr 21, 2004 8.718 10.50 8.709 8.825 538,952 +0.06(+0.71%)
Apr 20, 2004 8.995 8.995 8.762 8.762 401,359 -0.23(-2.58%)
Apr 19, 2004 8.932 9.004 8.807 8.995 599,855 +0.06(+0.70%)
Apr 16, 2004 8.986 8.986 8.834 8.932 473,234 -0.05(-0.60%)
Apr 15, 2004 9.057 9.057 8.977 8.986 321,871 -0.02(-0.20%)
Apr 14, 2004 9.066 9.066 8.977 9.004 370,235 -0.05(-0.59%)
Apr 13, 2004 9.111 9.191 9.057 9.057 642,510 -0.04(-0.39%)
Apr 12, 2004 9.147 9.200 9.075 9.093 682,031 -0.15(-1.64%)
Apr 08, 2004 9.307 9.343 9.245 9.245 374,154 -0.13(-1.43%)
Apr 07, 2004 9.468 9.477 9.343 9.379 710,355 -0.13(-1.32%)
Apr 06, 2004 9.468 9.513 9.397 9.504 1,030,547 +0.00(+0.00%)
Apr 05, 2004 9.468 9.522 9.459 9.504 713,602 +0.04(+0.38%)
Apr 02, 2004 9.486 9.557 9.441 9.468 475,585 +0.03(+0.28%)
Apr 01, 2004 9.236 9.450 9.236 9.441 916,465 +0.22(+2.42%)
Mar 31, 2004 9.200 9.298 9.173 9.218 813,690 -0.07(-0.77%)
Mar 30, 2004 9.379 9.379 9.236 9.289 629,300 -0.13(-1.42%)
Mar 29, 2004 9.477 9.477 9.379 9.423 437,968 +0.05(+0.57%)
Mar 26, 2004 9.200 9.379 9.200 9.370 474,354 +0.13(+1.45%)
Mar 25, 2004 9.155 9.289 9.155 9.236 735,433 +0.13(+1.47%)
Mar 24, 2004 9.039 9.191 9.039 9.102 516,001 +0.02(+0.20%)
Mar 23, 2004 9.129 9.182 9.075 9.084 569,292 -0.09(-0.97%)
Mar 22, 2004 9.370 9.370 9.120 9.173 518,352 -0.26(-2.75%)
Mar 19, 2004 9.540 9.540 9.423 9.432 242,383 -0.11(-1.12%)
Mar 18, 2004 9.557 9.566 9.513 9.540 215,737 -0.16(-1.66%)
Mar 17, 2004 9.468 9.709 9.468 9.700 975,017 +0.45(+4.83%)
Mar 16, 2004 9.227 9.280 9.173 9.254 390,275 +0.12(+1.27%)
Mar 15, 2004 9.236 9.263 9.129 9.138 432,706 -0.08(-0.87%)
Mar 12, 2004 9.361 9.361 9.164 9.218 854,106 -0.13(-1.43%)
Mar 11, 2004 9.423 9.423 9.298 9.352 921,055 -0.25(-2.60%)
Mar 10, 2004 9.620 9.638 9.522 9.602 848,508 -0.10(-1.01%)
Mar 09, 2004 9.763 9.763 9.691 9.700 564,366 -0.03(-0.28%)
Mar 08, 2004 9.825 9.870 9.682 9.727 341,911 -0.03(-0.27%)
Mar 05, 2004 9.799 9.834 8.923 9.754 817,832 -0.28(-2.76%)
Mar 04, 2004 9.825 10.12 9.799 10.03 1,207,548 +0.40(+4.17%)
Mar 03, 2004 9.629 9.700 9.611 9.629 670,947 +0.11(+1.13%)
Mar 02, 2004 9.540 9.566 9.459 9.522 486,669 +0.14(+1.52%)
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.