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 29, 2004 10.24 10.41 10.24 10.25 803,278 +0.01(+0.09%)
Oct 28, 2004 9.906 10.25 9.897 10.25 1,087,196 +0.53(+5.42%)
Oct 27, 2004 9.557 9.807 9.504 9.718 718,640 +0.18(+1.87%)
Oct 26, 2004 9.459 9.629 9.423 9.540 437,744 +0.13(+1.42%)
Oct 25, 2004 9.397 9.477 9.379 9.406 429,348 -0.11(-1.13%)
Oct 22, 2004 9.513 9.638 9.486 9.513 482,526 +0.00(+0.00%)
Oct 21, 2004 9.468 9.531 9.450 9.513 338,440 +0.07(+0.76%)
Oct 20, 2004 9.495 9.531 9.423 9.441 576,569 -0.09(-0.94%)
Oct 19, 2004 9.513 9.602 9.477 9.531 1,150,675 -0.04(-0.47%)
Oct 18, 2004 9.486 9.575 9.477 9.575 635,009 +0.09(+0.94%)
Oct 15, 2004 9.450 9.531 9.441 9.486 1,446,573 +0.10(+1.05%)
Oct 14, 2004 9.459 9.468 9.379 9.388 268,468 -0.10(-1.04%)
Oct 13, 2004 9.423 9.504 9.423 9.486 419,943 -0.01(-0.09%)
Oct 12, 2004 9.540 9.548 9.468 9.495 379,416 -0.19(-1.94%)
Oct 11, 2004 9.656 9.709 9.656 9.682 533,802 -0.03(-0.28%)
Oct 08, 2004 9.656 9.709 9.656 9.709 418,488 +0.15(+1.59%)
Oct 07, 2004 9.638 9.638 9.504 9.557 289,516 +0.02(+0.19%)
Oct 06, 2004 9.548 9.575 9.486 9.540 453,082 -0.02(-0.19%)
Oct 05, 2004 9.620 9.638 9.540 9.557 614,634 -0.14(-1.47%)
Oct 04, 2004 9.709 9.727 9.691 9.700 643,294 +0.14(+1.50%)
Oct 01, 2004 9.468 9.575 9.423 9.557 546,341 +0.13(+1.42%)
Sep 30, 2004 9.450 9.459 9.343 9.423 470,995 +0.00(+0.00%)
Sep 29, 2004 9.388 9.432 9.361 9.423 758,832 +0.04(+0.48%)
Sep 28, 2004 9.370 9.406 9.361 9.379 482,414 -0.07(-0.76%)
Sep 27, 2004 9.477 9.486 9.423 9.450 676,321 -0.05(-0.56%)
Sep 24, 2004 9.513 9.540 9.486 9.504 201,407 -0.04(-0.47%)
Sep 23, 2004 9.495 9.611 9.495 9.548 606,349 +0.04(+0.47%)
Sep 22, 2004 9.691 9.691 9.486 9.504 1,483,742 -0.26(-2.65%)
Sep 21, 2004 9.816 9.816 9.736 9.763 403,262 -0.03(-0.27%)
Sep 20, 2004 9.781 9.799 9.736 9.790 560,671 +0.01(+0.09%)
Sep 17, 2004 9.700 9.816 9.674 9.781 442,446 +0.08(+0.83%)
Sep 16, 2004 9.665 9.807 9.647 9.700 523,390 +0.07(+0.74%)
Sep 15, 2004 9.647 9.665 9.620 9.629 293,546 +0.01(+0.09%)
Sep 14, 2004 9.656 9.709 9.602 9.620 410,315 +0.05(+0.56%)
Sep 13, 2004 9.727 9.727 9.557 9.566 555,185 +0.08(+0.85%)
Sep 10, 2004 9.423 9.513 9.423 9.486 387,700 +0.07(+0.76%)
Sep 09, 2004 9.459 9.504 9.406 9.414 394,977 -0.01(-0.09%)
Sep 08, 2004 9.441 9.477 9.414 9.423 486,109 -0.01(-0.09%)
Sep 07, 2004 9.450 9.548 9.423 9.432 690,763 -0.04(-0.38%)
Sep 03, 2004 9.441 9.531 9.414 9.468 1,247,516 +0.20(+2.12%)
Sep 02, 2004 9.245 9.307 9.209 9.272 507,157 +0.17(+1.86%)
Sep 01, 2004 9.066 9.120 9.030 9.102 562,015 +0.13(+1.49%)
Aug 31, 2004 8.905 9.013 8.905 8.968 271,379 +0.08(+0.90%)
Aug 30, 2004 8.887 8.905 8.843 8.887 335,529 -0.04(-0.40%)
Aug 27, 2004 8.923 8.968 8.914 8.923 303,398 +0.03(+0.30%)
Aug 26, 2004 8.896 8.914 8.887 8.896 225,365 -0.04(-0.40%)
Aug 25, 2004 8.896 8.941 8.861 8.932 384,230 +0.11(+1.21%)
Aug 24, 2004 8.834 8.852 8.798 8.825 403,598 -0.03(-0.30%)
Aug 23, 2004 8.905 8.905 8.843 8.852 238,240 -0.04(-0.40%)
Aug 20, 2004 8.879 8.914 8.843 8.887 410,763 +0.04(+0.40%)
Aug 19, 2004 8.887 8.905 8.834 8.852 299,816 -0.02(-0.20%)
Aug 18, 2004 8.771 8.879 8.754 8.870 638,256 +0.19(+2.16%)
Aug 17, 2004 8.682 8.718 8.673 8.682 320,751 -0.03(-0.31%)
Aug 16, 2004 8.789 8.807 8.709 8.709 613,850 +0.00(+0.00%)
Aug 13, 2004 8.602 8.718 8.602 8.709 1,413,546 +0.13(+1.46%)
Aug 12, 2004 8.405 8.646 8.396 8.584 1,552,482 +0.29(+3.44%)
Aug 11, 2004 8.280 8.325 8.253 8.298 746,853 +0.04(+0.43%)
Aug 10, 2004 8.334 8.352 8.253 8.262 281,903 +0.00(+0.00%)
Aug 09, 2004 8.218 8.405 8.218 8.262 550,483 +0.06(+0.76%)
Aug 06, 2004 8.316 8.325 8.191 8.200 521,599 -0.22(-2.65%)
Aug 05, 2004 8.432 8.503 8.405 8.423 708,676 -0.02(-0.21%)
Aug 04, 2004 8.414 8.486 8.369 8.441 459,352 +0.03(+0.32%)
Aug 03, 2004 8.405 8.468 8.369 8.414 410,091 +0.06(+0.75%)
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.