Skip to main content

Korea Electric Power Corp ADR (NY: KEP )

7.270 -0.080 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.350 7.350 7.260 7.270 97,966 -0.08(-1.09%)
Jul 11, 2024 7.300 7.350 7.290 7.350 114,085 +0.11(+1.52%)
Jul 10, 2024 7.250 7.250 7.160 7.240 100,383 -0.04(-0.55%)
Jul 09, 2024 7.250 7.280 7.230 7.280 53,484 +0.02(+0.28%)
Jul 08, 2024 7.200 7.270 7.190 7.260 90,051 +0.06(+0.83%)
Jul 05, 2024 7.100 7.200 7.100 7.200 76,153 +0.10(+1.41%)
Jul 03, 2024 7.000 7.100 6.940 7.100 66,957 +0.06(+0.85%)
Jul 02, 2024 7.000 7.040 6.950 7.040 97,330 -0.03(-0.42%)
Jul 01, 2024 7.090 7.100 7.050 7.070 57,313 -0.02(-0.28%)
Jun 28, 2024 7.070 7.120 7.070 7.090 85,195 +0.11(+1.58%)
Jun 27, 2024 6.960 7.009 6.960 6.980 72,445 +0.01(+0.14%)
Jun 26, 2024 6.980 6.980 6.905 6.970 108,408 +0.00(+0.00%)
Jun 25, 2024 7.020 7.020 6.945 6.970 87,623 -0.09(-1.27%)
Jun 24, 2024 6.970 7.080 6.970 7.060 83,102 +0.14(+2.02%)
Jun 21, 2024 7.010 7.030 6.830 6.920 415,422 -0.42(-5.72%)
Jun 20, 2024 7.310 7.340 7.280 7.340 94,007 +0.04(+0.55%)
Jun 18, 2024 7.200 7.300 7.180 7.300 147,989 +0.13(+1.81%)
Jun 17, 2024 7.160 7.180 7.155 7.170 74,191 -0.02(-0.28%)
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%)
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.