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 (%)
Oct 31, 2003 9.736 9.825 9.691 9.691 652,474 -0.13(-1.27%)
Oct 30, 2003 9.647 9.816 9.647 9.816 584,742 +0.17(+1.76%)
Oct 29, 2003 9.540 9.647 9.513 9.647 446,477 +0.09(+0.93%)
Oct 28, 2003 9.477 9.638 9.459 9.557 419,831 +0.00(+0.00%)
Oct 27, 2003 9.468 9.629 9.468 9.557 611,723 +0.22(+2.39%)
Oct 24, 2003 9.441 9.531 9.334 9.334 375,273 -0.21(-2.25%)
Oct 23, 2003 9.620 9.620 9.513 9.548 377,736 -0.12(-1.20%)
Oct 22, 2003 9.691 9.852 9.620 9.665 1,207,772 +0.03(+0.28%)
Oct 21, 2003 9.754 9.754 9.611 9.638 274,402 -0.15(-1.55%)
Oct 20, 2003 9.736 9.816 9.736 9.790 449,724 +0.06(+0.64%)
Oct 17, 2003 9.718 9.745 9.656 9.727 747,412 +0.08(+0.83%)
Oct 16, 2003 9.540 9.682 9.611 9.647 291,083 +0.11(+1.12%)
Oct 15, 2003 9.423 9.548 9.414 9.540 578,696 +0.14(+1.52%)
Oct 14, 2003 9.379 9.513 9.361 9.397 2,361,135 -0.05(-0.57%)
Oct 13, 2003 9.548 9.548 9.441 9.450 554,066 -0.10(-1.03%)
Oct 10, 2003 9.468 9.602 9.468 9.548 644,861 +0.08(+0.85%)
Oct 09, 2003 9.423 9.548 9.423 9.468 643,742 +0.19(+2.02%)
Oct 08, 2003 9.307 9.307 9.272 9.280 417,145 -0.01(-0.10%)
Oct 07, 2003 9.316 9.307 9.236 9.289 466,853 -0.03(-0.29%)
Oct 06, 2003 9.513 9.513 9.316 9.316 577,688 -0.43(-4.40%)
Oct 03, 2003 9.816 9.834 9.754 9.745 261,639 +0.09(+0.93%)
Oct 02, 2003 9.754 9.772 9.647 9.656 428,228 -0.09(-0.92%)
Oct 01, 2003 9.459 9.781 9.700 9.745 813,130 +0.35(+3.71%)
Sep 30, 2003 9.557 9.566 9.334 9.397 421,735 -0.13(-1.41%)
Sep 29, 2003 9.486 9.602 9.432 9.531 202,526 +0.11(+1.14%)
Sep 26, 2003 9.379 9.638 9.334 9.423 297,800 +0.19(+2.03%)
Sep 25, 2003 9.263 9.334 9.155 9.236 236,449 -0.13(-1.34%)
Sep 24, 2003 9.441 9.441 9.298 9.361 1,138,584 -0.17(-1.78%)
Sep 23, 2003 9.307 9.611 9.522 9.531 555,297 +0.22(+2.40%)
Sep 22, 2003 9.334 9.361 9.254 9.307 499,656 -0.05(-0.57%)
Sep 19, 2003 9.352 9.388 9.280 9.361 738,456 +0.16(+1.75%)
Sep 18, 2003 9.111 9.200 9.030 9.200 1,240,015 +0.27(+3.00%)
Sep 17, 2003 8.762 8.968 8.762 8.932 500,663 +0.27(+3.09%)
Sep 16, 2003 8.521 8.673 8.521 8.664 436,737 +0.23(+2.75%)
Sep 15, 2003 8.396 8.450 8.369 8.432 267,125 +0.06(+0.75%)
Sep 12, 2003 8.378 8.432 8.352 8.369 75,121 -0.01(-0.11%)
Sep 11, 2003 8.316 8.477 8.316 8.378 881,087 +0.15(+1.85%)
Sep 10, 2003 8.352 8.396 8.227 8.227 323,102 -0.26(-3.05%)
Sep 09, 2003 8.575 8.575 8.396 8.486 319,296 -0.05(-0.63%)
Sep 08, 2003 8.512 8.646 8.441 8.539 330,603 +0.01(+0.10%)
Sep 05, 2003 8.432 8.530 8.316 8.530 200,287 +0.13(+1.49%)
Sep 04, 2003 8.396 8.441 8.369 8.405 468,868 +0.04(+0.53%)
Sep 03, 2003 8.289 8.378 8.271 8.360 656,057 +0.12(+1.41%)
Sep 02, 2003 8.218 8.316 8.209 8.244 1,005,917 +0.00(+0.00%)
Aug 29, 2003 8.325 8.325 8.235 8.244 222,231 -0.08(-0.97%)
Aug 28, 2003 8.343 8.343 8.227 8.325 425,989 +0.07(+0.87%)
Aug 27, 2003 8.262 8.271 8.227 8.253 208,572 +0.04(+0.43%)
Aug 26, 2003 8.173 8.262 8.137 8.218 161,439 -0.04(-0.54%)
Aug 25, 2003 8.441 8.477 8.235 8.262 296,233 -0.13(-1.49%)
Aug 22, 2003 8.235 8.414 8.155 8.387 730,731 +0.24(+2.96%)
Aug 21, 2003 8.057 8.218 8.048 8.146 330,603 +0.23(+2.93%)
Aug 20, 2003 7.905 8.003 7.905 7.914 477,824 -0.06(-0.78%)
Aug 19, 2003 7.959 8.039 7.896 7.976 322,654 +0.03(+0.34%)
Aug 18, 2003 7.914 8.021 7.878 7.950 448,716 -0.09(-1.11%)
Aug 15, 2003 8.200 8.200 7.905 8.039 183,494 -0.07(-0.88%)
Aug 14, 2003 8.021 8.146 8.021 8.110 196,481 +0.18(+2.25%)
Aug 13, 2003 8.012 8.039 7.923 7.932 297,129 +0.05(+0.68%)
Aug 12, 2003 7.976 7.994 7.860 7.878 195,025 -0.02(-0.23%)
Aug 11, 2003 7.905 8.084 7.860 7.896 221,559 +0.11(+1.38%)
Aug 08, 2003 7.842 7.887 7.780 7.789 299,704 -0.10(-1.25%)
Aug 07, 2003 8.039 8.039 7.887 7.887 348,852 -0.23(-2.86%)
Aug 06, 2003 8.084 8.173 8.075 8.119 495,961 -0.21(-2.47%)
Aug 05, 2003 8.343 8.369 8.227 8.325 581,943 +0.01(+0.11%)
Aug 04, 2003 8.352 8.360 8.262 8.316 234,993 +0.01(+0.11%)
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.