Skip to main content

Korea Electric Power Corp ADR (NY: KEP )

7.190 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.150 7.200 7.095 7.190 130,402 +0.03(+0.42%)
Jun 13, 2024 7.240 7.240 7.160 7.160 82,912 -0.11(-1.51%)
Jun 12, 2024 7.360 7.360 7.251 7.270 78,529 -0.02(-0.27%)
Jun 11, 2024 7.270 7.290 7.220 7.290 111,519 +0.00(+0.00%)
Jun 10, 2024 7.280 7.298 7.229 7.290 63,331 -0.01(-0.14%)
Jun 07, 2024 7.380 7.380 7.285 7.300 47,106 -0.16(-2.14%)
Jun 06, 2024 7.490 7.530 7.408 7.460 95,690 -0.03(-0.40%)
Jun 05, 2024 7.500 7.505 7.430 7.490 99,972 +0.04(+0.54%)
Jun 04, 2024 7.330 7.470 7.325 7.450 165,743 -0.06(-0.80%)
Jun 03, 2024 7.390 7.510 7.390 7.510 182,369 +0.29(+4.02%)
May 31, 2024 7.110 7.220 7.090 7.220 177,516 +0.10(+1.40%)
May 30, 2024 7.050 7.125 7.024 7.120 220,230 -0.09(-1.25%)
May 29, 2024 7.270 7.270 7.160 7.210 194,989 -0.14(-1.90%)
May 28, 2024 7.350 7.365 7.320 7.350 132,085 +0.03(+0.41%)
May 24, 2024 7.330 7.330 7.220 7.320 62,757 +0.00(+0.00%)
May 23, 2024 7.420 7.420 7.300 7.320 93,416 -0.09(-1.21%)
May 22, 2024 7.460 7.460 7.390 7.410 110,342 -0.03(-0.40%)
May 21, 2024 7.480 7.490 7.410 7.440 159,061 -0.04(-0.53%)
May 20, 2024 7.450 7.500 7.410 7.480 159,523 +0.08(+1.08%)
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%)
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.