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 (%)
May 17, 2024 7.360 7.410 7.330 7.400 73,091 +0.08(+1.09%)
May 16, 2024 7.350 7.350 7.300 7.320 49,816 -0.05(-0.68%)
May 15, 2024 7.350 7.385 7.325 7.370 96,022 +0.11(+1.52%)
May 14, 2024 7.220 7.310 7.220 7.260 54,873 +0.07(+0.97%)
May 13, 2024 7.220 7.250 7.151 7.190 129,892 -0.35(-4.64%)
May 10, 2024 7.670 7.713 7.505 7.540 107,389 -0.56(-6.91%)
May 09, 2024 8.020 8.120 8.020 8.100 111,923 +0.14(+1.76%)
May 08, 2024 7.950 7.975 7.920 7.960 84,531 -0.16(-1.97%)
May 07, 2024 8.280 8.280 8.100 8.120 67,641 +0.12(+1.50%)
May 06, 2024 7.910 8.000 7.910 8.000 65,415 +0.07(+0.88%)
May 03, 2024 7.940 7.960 7.880 7.930 59,389 +0.07(+0.89%)
May 02, 2024 7.770 7.880 7.770 7.860 34,108 +0.18(+2.34%)
May 01, 2024 7.680 7.740 7.650 7.680 52,248 +0.03(+0.39%)
Apr 30, 2024 7.720 7.720 7.650 7.650 45,068 -0.18(-2.30%)
Apr 29, 2024 7.880 7.880 7.770 7.830 92,645 +0.12(+1.56%)
Apr 26, 2024 7.700 7.720 7.670 7.710 34,724 +0.04(+0.52%)
Apr 25, 2024 7.590 7.695 7.590 7.670 52,760 +0.07(+0.92%)
Apr 24, 2024 7.710 7.710 7.600 7.600 54,792 -0.26(-3.31%)
Apr 23, 2024 7.730 7.870 7.730 7.860 94,866 +0.24(+3.15%)
Apr 22, 2024 7.500 7.640 7.500 7.620 63,352 +0.26(+3.53%)
Apr 19, 2024 7.380 7.400 7.355 7.360 38,237 -0.03(-0.41%)
Apr 18, 2024 7.330 7.435 7.330 7.390 88,093 +0.21(+2.92%)
Apr 17, 2024 7.220 7.220 7.160 7.180 113,159 -0.16(-2.18%)
Apr 16, 2024 7.400 7.420 7.340 7.340 135,524 -0.16(-2.13%)
Apr 15, 2024 7.510 7.590 7.480 7.500 171,247 +0.19(+2.60%)
Apr 12, 2024 7.380 7.400 7.275 7.310 231,094 -0.48(-6.16%)
Apr 11, 2024 7.950 7.950 7.740 7.790 302,051 -0.26(-3.23%)
Apr 10, 2024 8.200 8.200 8.045 8.050 251,489 -0.22(-2.66%)
Apr 09, 2024 8.280 8.370 8.225 8.270 96,992 +0.03(+0.36%)
Apr 08, 2024 8.300 8.320 8.140 8.240 592,144 +0.12(+1.48%)
Apr 05, 2024 8.100 8.120 8.050 8.120 75,096 -0.02(-0.25%)
Apr 04, 2024 8.190 8.200 8.120 8.140 91,170 +0.07(+0.87%)
Apr 03, 2024 8.060 8.070 7.965 8.070 122,599 -0.02(-0.25%)
Apr 02, 2024 8.100 8.100 8.020 8.090 120,274 -0.10(-1.22%)
Apr 01, 2024 8.400 8.400 8.175 8.190 94,578 -0.14(-1.68%)
Mar 28, 2024 8.310 8.340 8.250 8.330 112,743 +0.01(+0.12%)
Mar 27, 2024 8.350 8.350 8.275 8.320 38,784 +0.04(+0.48%)
Mar 26, 2024 8.290 8.332 8.280 8.280 102,641 -0.13(-1.55%)
Mar 25, 2024 8.480 8.480 8.400 8.410 79,549 -0.13(-1.52%)
Mar 22, 2024 8.630 8.630 8.520 8.540 325,249 -0.09(-1.04%)
Mar 21, 2024 8.720 8.780 8.620 8.630 284,451 +0.14(+1.65%)
Mar 20, 2024 8.410 8.500 8.360 8.490 99,516 +0.05(+0.59%)
Mar 19, 2024 8.530 8.530 8.370 8.440 99,448 -0.65(-7.15%)
Mar 18, 2024 9.290 9.290 9.090 9.090 42,483 -0.20(-2.15%)
Mar 15, 2024 9.500 9.500 9.290 9.290 206,395 -0.21(-2.21%)
Mar 14, 2024 9.390 9.545 9.390 9.500 207,650 +0.28(+3.04%)
Mar 13, 2024 9.220 9.285 9.210 9.220 133,616 +0.04(+0.44%)
Mar 12, 2024 9.180 9.215 9.090 9.180 137,621 -0.06(-0.65%)
Mar 11, 2024 9.170 9.240 9.170 9.240 82,011 +0.01(+0.11%)
Mar 08, 2024 9.200 9.230 9.135 9.230 82,909 -0.03(-0.32%)
Mar 07, 2024 9.250 9.260 9.190 9.260 59,740 -0.07(-0.75%)
Mar 06, 2024 9.290 9.370 9.290 9.330 71,875 +0.15(+1.63%)
Mar 05, 2024 9.250 9.260 9.180 9.180 83,126 -0.20(-2.13%)
Mar 04, 2024 9.370 9.382 9.320 9.380 75,195 -0.02(-0.21%)
Mar 01, 2024 9.250 9.400 9.240 9.400 77,997 +0.08(+0.86%)
Feb 29, 2024 9.270 9.330 9.259 9.320 64,297 +0.13(+1.41%)
Feb 28, 2024 9.190 9.200 9.150 9.190 50,327 +0.09(+0.99%)
Feb 27, 2024 9.160 9.160 9.080 9.100 113,046 -0.25(-2.67%)
Feb 26, 2024 9.240 9.395 9.240 9.350 168,796 +0.35(+3.89%)
Feb 23, 2024 8.800 9.080 8.800 9.000 138,948 +0.35(+4.05%)
Feb 22, 2024 8.650 8.710 8.600 8.650 111,550 +0.11(+1.29%)
Feb 21, 2024 8.660 8.660 8.520 8.540 70,913 -0.22(-2.51%)
Feb 20, 2024 8.710 8.760 8.600 8.760 150,644 +0.87(+11.03%)
Feb 16, 2024 7.870 7.890 7.840 7.890 30,825 +0.09(+1.15%)
Feb 15, 2024 7.860 7.860 7.745 7.800 47,984 -0.09(-1.14%)
Feb 14, 2024 7.910 7.920 7.850 7.890 59,721 +0.01(+0.13%)
Feb 13, 2024 7.890 7.945 7.850 7.880 95,315 +0.12(+1.55%)
Feb 12, 2024 7.670 7.760 7.669 7.760 42,285 +0.08(+1.04%)
Feb 09, 2024 7.680 7.700 7.640 7.680 88,328 +0.00(+0.00%)
Feb 08, 2024 7.730 7.740 7.670 7.680 67,500 -0.24(-3.03%)
Feb 07, 2024 7.870 7.920 7.870 7.920 67,667 +0.13(+1.67%)
Feb 06, 2024 7.680 7.795 7.670 7.790 120,334 +0.16(+2.10%)
Feb 05, 2024 7.670 7.690 7.540 7.630 78,692 +0.01(+0.13%)
Feb 02, 2024 7.690 7.690 7.550 7.620 70,130 -0.06(-0.78%)
Feb 01, 2024 7.540 7.690 7.540 7.680 82,438 +0.29(+3.92%)
Jan 31, 2024 7.370 7.420 7.360 7.390 55,033 +0.02(+0.27%)
Jan 30, 2024 7.370 7.380 7.320 7.370 52,999 -0.10(-1.34%)
Jan 29, 2024 7.380 7.475 7.380 7.470 111,336 +0.29(+4.04%)
Jan 26, 2024 7.190 7.190 7.160 7.180 29,800 +0.01(+0.14%)
Jan 25, 2024 7.070 7.190 7.070 7.170 83,665 +0.28(+4.06%)
Jan 24, 2024 6.950 6.950 6.835 6.890 148,782 +0.00(+0.00%)
Jan 23, 2024 6.820 6.910 6.790 6.890 130,472 +0.06(+0.88%)
Jan 22, 2024 6.800 6.860 6.800 6.830 81,816 +0.11(+1.64%)
Jan 19, 2024 6.770 6.800 6.690 6.720 77,492 -0.25(-3.59%)
Jan 18, 2024 7.010 7.010 6.930 6.970 78,107 -0.06(-0.85%)
Jan 17, 2024 7.060 7.060 6.970 7.030 120,040 -0.13(-1.82%)
Jan 16, 2024 7.200 7.180 7.120 7.160 92,713 +0.08(+1.13%)
Jan 12, 2024 7.110 7.155 7.080 7.080 44,884 +0.03(+0.43%)
Jan 11, 2024 7.110 7.110 7.040 7.050 75,010 -0.12(-1.67%)
Jan 10, 2024 7.160 7.195 7.150 7.170 61,141 -0.06(-0.83%)
Jan 09, 2024 7.160 7.275 7.160 7.230 121,832 +0.11(+1.54%)
Jan 08, 2024 7.110 7.150 7.075 7.120 71,468 -0.10(-1.39%)
Jan 05, 2024 7.190 7.240 7.170 7.220 57,252 +0.03(+0.42%)
Jan 04, 2024 7.280 7.320 7.180 7.190 79,039 -0.14(-1.91%)
Jan 03, 2024 7.250 7.340 7.250 7.330 151,714 +0.20(+2.81%)
Jan 02, 2024 7.180 7.189 7.090 7.130 98,806 -0.12(-1.66%)
Dec 29, 2023 7.240 7.280 7.205 7.250 80,134 -0.04(-0.55%)
Dec 28, 2023 7.250 7.350 7.250 7.290 69,799 +0.04(+0.55%)
Dec 27, 2023 7.150 7.255 7.150 7.250 91,254 -0.04(-0.55%)
Dec 26, 2023 7.150 7.330 7.150 7.290 106,780 -0.01(-0.14%)
Dec 22, 2023 7.190 7.320 7.180 7.300 128,084 +0.11(+1.53%)
Dec 21, 2023 7.190 7.200 7.130 7.190 77,609 +0.12(+1.70%)
Dec 20, 2023 7.120 7.180 7.070 7.070 128,529 -0.05(-0.70%)
Dec 19, 2023 7.140 7.160 7.115 7.120 76,880 -0.10(-1.39%)
Dec 18, 2023 7.320 7.320 7.180 7.220 134,009 -0.05(-0.69%)
Dec 15, 2023 7.360 7.380 7.260 7.270 220,391 -0.13(-1.76%)
Dec 14, 2023 7.400 7.450 7.375 7.400 126,594 +0.06(+0.82%)
Dec 13, 2023 7.240 7.350 7.145 7.340 178,260 +0.10(+1.38%)
Dec 12, 2023 7.320 7.320 7.215 7.240 215,617 -0.10(-1.36%)
Dec 11, 2023 7.320 7.340 7.280 7.340 129,271 +0.00(+0.00%)
Dec 08, 2023 7.390 7.390 7.310 7.340 104,277 -0.16(-2.13%)
Dec 07, 2023 7.460 7.500 7.420 7.500 298,294 +0.18(+2.46%)
Dec 06, 2023 7.370 7.370 7.310 7.320 78,544 -0.05(-0.68%)
Dec 05, 2023 7.270 7.370 7.260 7.370 98,545 +0.08(+1.10%)
Dec 04, 2023 7.290 7.341 7.275 7.290 92,958 -0.10(-1.35%)
Dec 01, 2023 7.270 7.400 7.270 7.390 56,944 +0.11(+1.51%)
Nov 30, 2023 7.230 7.280 7.230 7.280 93,912 +0.07(+0.97%)
Nov 29, 2023 7.280 7.320 7.200 7.210 114,439 -0.19(-2.57%)
Nov 28, 2023 7.300 7.400 7.300 7.400 78,117 +0.07(+0.95%)
Nov 27, 2023 7.240 7.330 7.230 7.330 125,225 +0.13(+1.81%)
Nov 24, 2023 7.120 7.240 7.110 7.200 104,612 +0.22(+3.15%)
Nov 22, 2023 6.960 6.980 6.935 6.980 56,579 +0.06(+0.87%)
Nov 21, 2023 6.910 6.960 6.910 6.920 87,357 +0.02(+0.29%)
Nov 20, 2023 6.860 6.920 6.820 6.900 147,665 -0.02(-0.29%)
Nov 17, 2023 6.890 6.920 6.864 6.920 77,614 +0.08(+1.17%)
Nov 16, 2023 6.720 6.870 6.720 6.840 97,318 +0.14(+2.09%)
Nov 15, 2023 6.690 6.735 6.690 6.700 126,151 +0.03(+0.45%)
Nov 14, 2023 6.710 6.720 6.610 6.670 215,139 -0.18(-2.63%)
Nov 13, 2023 6.690 6.880 6.690 6.850 205,278 +0.43(+6.70%)
Nov 10, 2023 6.430 6.440 6.360 6.420 76,322 -0.05(-0.77%)
Nov 09, 2023 6.550 6.565 6.445 6.470 115,279 -0.23(-3.43%)
Nov 08, 2023 6.680 6.730 6.660 6.700 160,810 +0.15(+2.29%)
Nov 07, 2023 6.550 6.620 6.540 6.550 156,782 +0.00(+0.00%)
Nov 06, 2023 6.530 6.560 6.480 6.550 216,055 +0.24(+3.80%)
Nov 03, 2023 6.250 6.360 6.250 6.310 236,977 +0.20(+3.27%)
Nov 02, 2023 6.090 6.180 6.015 6.110 345,540 +0.03(+0.49%)
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.