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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 8.128 8.218 8.084 8.182 991,811 -0.03(-0.33%)
Jun 29, 2004 8.110 8.262 8.110 8.209 1,500,199 +0.08(+0.99%)
Jun 28, 2004 8.128 8.191 8.084 8.128 1,601,183 +0.00(+0.00%)
Jun 25, 2004 8.200 8.218 8.093 8.128 428,004 -0.15(-1.83%)
Jun 24, 2004 8.021 8.414 8.021 8.280 697,368 +0.21(+2.54%)
Jun 23, 2004 7.932 8.075 7.878 8.075 826,229 +0.09(+1.12%)
Jun 22, 2004 7.985 8.012 7.959 7.985 716,625 -0.06(-0.78%)
Jun 21, 2004 8.119 8.119 8.030 8.048 762,302 +0.09(+1.12%)
Jun 18, 2004 7.950 7.985 7.923 7.959 1,869,763 -0.11(-1.33%)
Jun 17, 2004 8.012 8.075 7.994 8.066 1,021,591 +0.16(+2.03%)
Jun 16, 2004 7.869 7.905 7.860 7.905 803,502 -0.03(-0.34%)
Jun 15, 2004 7.896 7.950 7.851 7.932 500,663 +0.04(+0.57%)
Jun 14, 2004 7.950 7.967 7.816 7.887 1,103,654 -0.17(-2.11%)
Jun 10, 2004 8.039 8.119 8.039 8.057 508,276 -0.07(-0.88%)
Jun 09, 2004 8.093 8.146 8.084 8.128 487,117 +0.00(+0.00%)
Jun 08, 2004 8.093 8.137 8.057 8.128 431,587 -0.01(-0.11%)
Jun 07, 2004 8.039 8.164 8.039 8.137 474,913 +0.26(+3.29%)
Jun 04, 2004 7.878 7.905 7.825 7.878 282,574 -0.02(-0.23%)
Jun 03, 2004 7.878 7.896 7.816 7.896 239,024 +0.01(+0.11%)
Jun 02, 2004 7.860 7.923 7.816 7.887 667,029 -0.08(-1.01%)
Jun 01, 2004 8.021 8.021 7.914 7.967 821,415 -0.03(-0.34%)
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%)
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.