Korea Electric Power Corp ADR (NY: KEP )

8.330 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.310 8.340 8.250 8.330 112,743 +0.01(+0.12%)
Mar 27, 2024 8.350 8.350 8.275 8.320 38,784 +0.04(+0.48%)
Mar 26, 2024 8.290 8.332 8.280 8.280 102,641 -0.13(-1.55%)
Mar 25, 2024 8.480 8.480 8.400 8.410 79,549 -0.13(-1.52%)
Mar 22, 2024 8.630 8.630 8.520 8.540 325,249 -0.09(-1.04%)
Mar 21, 2024 8.720 8.780 8.620 8.630 284,451 +0.14(+1.65%)
Mar 20, 2024 8.410 8.500 8.360 8.490 99,516 +0.05(+0.59%)
Mar 19, 2024 8.530 8.530 8.370 8.440 99,448 -0.65(-7.15%)
Mar 18, 2024 9.290 9.290 9.090 9.090 42,483 -0.20(-2.15%)
Mar 15, 2024 9.500 9.500 9.290 9.290 206,395 -0.21(-2.21%)
Mar 14, 2024 9.390 9.545 9.390 9.500 207,650 +0.28(+3.04%)
Mar 13, 2024 9.220 9.285 9.210 9.220 133,616 +0.04(+0.44%)
Mar 12, 2024 9.180 9.215 9.090 9.180 137,621 -0.06(-0.65%)
Mar 11, 2024 9.170 9.240 9.170 9.240 82,011 +0.01(+0.11%)
Mar 08, 2024 9.200 9.230 9.135 9.230 82,909 -0.03(-0.32%)
Mar 07, 2024 9.250 9.260 9.190 9.260 59,740 -0.07(-0.75%)
Mar 06, 2024 9.290 9.370 9.290 9.330 71,875 +0.15(+1.63%)
Mar 05, 2024 9.250 9.260 9.180 9.180 83,126 -0.20(-2.13%)
Mar 04, 2024 9.370 9.382 9.320 9.380 75,195 -0.02(-0.21%)
Mar 01, 2024 9.250 9.400 9.240 9.400 77,997 +0.08(+0.86%)
Feb 29, 2024 9.270 9.330 9.259 9.320 64,297 +0.13(+1.41%)
Feb 28, 2024 9.190 9.200 9.150 9.190 50,327 +0.09(+0.99%)
Feb 27, 2024 9.160 9.160 9.080 9.100 113,046 -0.25(-2.67%)
Feb 26, 2024 9.240 9.395 9.240 9.350 168,796 +0.35(+3.89%)
Feb 23, 2024 8.800 9.080 8.800 9.000 138,948 +0.35(+4.05%)
Feb 22, 2024 8.650 8.710 8.600 8.650 111,550 +0.11(+1.29%)
Feb 21, 2024 8.660 8.660 8.520 8.540 70,913 -0.22(-2.51%)
Feb 20, 2024 8.710 8.760 8.600 8.760 150,644 +0.87(+11.03%)
Feb 16, 2024 7.870 7.890 7.840 7.890 30,825 +0.09(+1.15%)
Feb 15, 2024 7.860 7.860 7.745 7.800 47,984 -0.09(-1.14%)
Feb 14, 2024 7.910 7.920 7.850 7.890 59,721 +0.01(+0.13%)
Feb 13, 2024 7.890 7.945 7.850 7.880 95,315 +0.12(+1.55%)
Feb 12, 2024 7.670 7.760 7.669 7.760 42,285 +0.08(+1.04%)
Feb 09, 2024 7.680 7.700 7.640 7.680 88,328 +0.00(+0.00%)
Feb 08, 2024 7.730 7.740 7.670 7.680 67,500 -0.24(-3.03%)
Feb 07, 2024 7.870 7.920 7.870 7.920 67,667 +0.13(+1.67%)
Feb 06, 2024 7.680 7.795 7.670 7.790 120,334 +0.16(+2.10%)
Feb 05, 2024 7.670 7.690 7.540 7.630 78,692 +0.01(+0.13%)
Feb 02, 2024 7.690 7.690 7.550 7.620 70,130 -0.06(-0.78%)
Feb 01, 2024 7.540 7.690 7.540 7.680 82,438 +0.29(+3.92%)
Jan 31, 2024 7.370 7.420 7.360 7.390 55,033 +0.02(+0.27%)
Jan 30, 2024 7.370 7.380 7.320 7.370 52,999 -0.10(-1.34%)
Jan 29, 2024 7.380 7.475 7.380 7.470 111,336 +0.29(+4.04%)
Jan 26, 2024 7.190 7.190 7.160 7.180 29,800 +0.01(+0.14%)
Jan 25, 2024 7.070 7.190 7.070 7.170 83,665 +0.28(+4.06%)
Jan 24, 2024 6.950 6.950 6.835 6.890 148,782 +0.00(+0.00%)
Jan 23, 2024 6.820 6.910 6.790 6.890 130,472 +0.06(+0.88%)
Jan 22, 2024 6.800 6.860 6.800 6.830 81,816 +0.11(+1.64%)
Jan 19, 2024 6.770 6.800 6.690 6.720 77,492 -0.25(-3.59%)
Jan 18, 2024 7.010 7.010 6.930 6.970 78,107 -0.06(-0.85%)
Jan 17, 2024 7.060 7.060 6.970 7.030 120,040 -0.13(-1.82%)
Jan 16, 2024 7.200 7.180 7.120 7.160 92,713 +0.08(+1.13%)
Jan 12, 2024 7.110 7.155 7.080 7.080 44,884 +0.03(+0.43%)
Jan 11, 2024 7.110 7.110 7.040 7.050 75,010 -0.12(-1.67%)
Jan 10, 2024 7.160 7.195 7.150 7.170 61,141 -0.06(-0.83%)
Jan 09, 2024 7.160 7.275 7.160 7.230 121,832 +0.11(+1.54%)
Jan 08, 2024 7.110 7.150 7.075 7.120 71,468 -0.10(-1.39%)
Jan 05, 2024 7.190 7.240 7.170 7.220 57,252 +0.03(+0.42%)
Jan 04, 2024 7.280 7.320 7.180 7.190 79,039 -0.14(-1.91%)
Jan 03, 2024 7.250 7.340 7.250 7.330 151,714 +0.20(+2.81%)
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.