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 )

8.210 -0.140 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.900 8.970 8.900 8.950 309,000 +0.01(+0.11%)
May 27, 2004 8.900 8.980 8.900 8.940 749,200 -0.05(-0.56%)
May 26, 2004 8.880 8.990 8.870 8.990 1,114,600 +0.15(+1.70%)
May 25, 2004 8.700 8.850 8.700 8.840 1,092,000 +0.07(+0.80%)
May 24, 2004 8.900 8.910 8.700 8.770 1,452,200 -0.13(-1.46%)
May 21, 2004 8.920 8.940 8.820 8.900 1,379,900 -0.07(-0.78%)
May 20, 2004 8.950 8.980 8.900 8.970 1,651,900 -0.03(-0.33%)
May 19, 2004 8.810 9.030 8.800 9.000 2,489,600 +0.12(+1.35%)
May 18, 2004 9.000 9.000 8.810 8.880 1,305,000 -0.08(-0.89%)
May 17, 2004 8.980 9.000 8.900 8.960 730,600 -0.09(-0.99%)
May 14, 2004 8.950 9.060 8.860 9.050 1,316,200 +0.02(+0.22%)
May 13, 2004 8.950 9.030 8.930 9.030 1,698,800 +0.08(+0.89%)
May 12, 2004 9.100 9.100 8.900 8.950 1,472,100 -0.22(-2.40%)
May 11, 2004 9.040 9.240 9.020 9.170 527,100 +0.01(+0.11%)
May 10, 2004 9.150 9.160 9.080 9.160 840,700 -0.18(-1.93%)
May 07, 2004 9.410 9.410 9.260 9.340 682,800 -0.06(-0.64%)
May 06, 2004 9.590 9.590 9.370 9.400 1,599,000 -0.10(-1.05%)
May 05, 2004 9.550 9.600 9.480 9.500 327,100 -0.02(-0.21%)
May 04, 2004 9.490 9.550 9.450 9.520 1,141,500 +0.01(+0.11%)
May 03, 2004 9.390 9.740 9.350 9.510 1,593,500 +0.12(+1.28%)
Apr 30, 2004 9.250 9.390 9.250 9.390 997,000 +0.09(+0.97%)
Apr 29, 2004 9.280 9.480 9.210 9.300 865,900 -0.08(-0.85%)
Apr 28, 2004 9.450 9.460 9.290 9.380 1,377,400 -0.21(-2.19%)
Apr 27, 2004 9.550 9.650 9.540 9.590 715,700 -0.01(-0.10%)
Apr 26, 2004 9.650 9.650 9.560 9.600 711,800 -0.14(-1.44%)
Apr 23, 2004 9.800 9.800 9.720 9.740 1,251,600 +0.18(+1.88%)
Apr 22, 2004 9.660 9.720 9.510 9.560 1,134,300 -0.32(-3.24%)
Apr 21, 2004 9.760 11.75 9.750 9.880 481,400 +0.07(+0.71%)
Apr 20, 2004 10.07 10.07 9.810 9.810 358,500 -0.26(-2.58%)
Apr 19, 2004 10.00 10.08 9.860 10.07 535,800 +0.07(+0.70%)
Apr 16, 2004 10.06 10.06 9.890 10.00 422,700 -0.06(-0.60%)
Apr 15, 2004 10.14 10.14 10.05 10.06 287,500 -0.02(-0.20%)
Apr 14, 2004 10.15 10.15 10.05 10.08 330,700 -0.06(-0.59%)
Apr 13, 2004 10.20 10.29 10.14 10.14 573,900 -0.04(-0.39%)
Apr 12, 2004 10.24 10.30 10.16 10.18 609,200 -0.17(-1.64%)
Apr 08, 2004 10.42 10.46 10.35 10.35 334,200 -0.15(-1.43%)
Apr 07, 2004 10.60 10.61 10.46 10.50 634,500 -0.14(-1.32%)
Apr 06, 2004 10.60 10.65 10.52 10.64 920,500 +0.00(+0.00%)
Apr 05, 2004 10.60 10.66 10.59 10.64 637,400 +0.04(+0.38%)
Apr 02, 2004 10.62 10.70 10.57 10.60 424,800 +0.03(+0.28%)
Apr 01, 2004 10.34 10.58 10.34 10.57 818,600 +0.25(+2.42%)
Mar 31, 2004 10.30 10.41 10.27 10.32 726,800 -0.08(-0.77%)
Mar 30, 2004 10.50 10.50 10.34 10.40 562,100 -0.15(-1.42%)
Mar 29, 2004 10.61 10.61 10.50 10.55 391,200 +0.06(+0.57%)
Mar 26, 2004 10.30 10.50 10.30 10.49 423,700 +0.15(+1.45%)
Mar 25, 2004 10.25 10.40 10.25 10.34 656,900 +0.15(+1.47%)
Mar 24, 2004 10.12 10.29 10.12 10.19 460,900 +0.02(+0.20%)
Mar 23, 2004 10.22 10.28 10.16 10.17 508,500 -0.10(-0.97%)
Mar 22, 2004 10.49 10.49 10.21 10.27 463,000 -0.29(-2.75%)
Mar 19, 2004 10.68 10.68 10.55 10.56 216,500 -0.12(-1.12%)
Mar 18, 2004 10.70 10.71 10.65 10.68 192,700 -0.18(-1.66%)
Mar 17, 2004 10.60 10.87 10.60 10.86 870,900 +0.50(+4.83%)
Mar 16, 2004 10.33 10.39 10.27 10.36 348,600 +0.13(+1.27%)
Mar 15, 2004 10.34 10.37 10.22 10.23 386,500 -0.09(-0.87%)
Mar 12, 2004 10.48 10.48 10.26 10.32 762,900 -0.15(-1.43%)
Mar 11, 2004 10.55 10.55 10.41 10.47 822,700 -0.28(-2.60%)
Mar 10, 2004 10.77 10.79 10.66 10.75 757,900 -0.11(-1.01%)
Mar 09, 2004 10.93 10.93 10.85 10.86 504,100 -0.03(-0.28%)
Mar 08, 2004 11.00 11.05 10.84 10.89 305,400 -0.03(-0.27%)
Mar 05, 2004 10.97 11.01 9.990 10.92 730,500 -0.31(-2.76%)
Mar 04, 2004 11.00 11.33 10.97 11.23 1,078,600 +0.45(+4.17%)
Mar 03, 2004 10.78 10.86 10.76 10.78 599,300 +0.12(+1.13%)
Mar 02, 2004 10.68 10.71 10.59 10.66 434,700 +0.16(+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.