UK markets closed

Korea Electric Power Corporation (KEP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.60-0.26 (-3.31%)
At close: 04:00PM EDT
7.64 +0.04 (+0.53%)
After hours: 06:10PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.717.717.607.607.6054,761
23 Apr 20247.737.877.737.867.8694,900
22 Apr 20247.507.647.507.627.6263,400
19 Apr 20247.387.407.367.367.3638,200
18 Apr 20247.337.447.337.397.3988,100
17 Apr 20247.227.227.167.187.18113,200
16 Apr 20247.407.427.347.347.34135,500
15 Apr 20247.557.597.487.507.50171,200
12 Apr 20247.387.407.287.317.31231,100
11 Apr 20247.957.957.747.797.79302,100
10 Apr 20248.208.208.058.058.05251,500
09 Apr 20248.288.378.238.278.2797,000
08 Apr 20248.308.328.148.248.24592,100
05 Apr 20248.108.128.058.128.1275,100
04 Apr 20248.198.208.128.148.1491,200
03 Apr 20248.068.077.978.078.07122,600
02 Apr 20248.108.108.028.098.09120,300
01 Apr 20248.408.408.188.198.1994,600
28 Mar 20248.318.348.258.338.33112,700
27 Mar 20248.358.358.288.328.3238,800
26 Mar 20248.298.338.288.288.28102,600
25 Mar 20248.488.488.408.418.4179,500
22 Mar 20248.638.638.528.548.54325,200
21 Mar 20248.728.788.628.638.63284,500
20 Mar 20248.418.508.368.498.4999,500
19 Mar 20248.538.538.378.448.4499,500
18 Mar 20249.299.299.099.099.0942,500
15 Mar 20249.509.509.299.299.29206,400
14 Mar 20249.399.559.399.509.50207,700
13 Mar 20249.229.299.219.229.22133,600
12 Mar 20249.189.229.099.189.18137,600
11 Mar 20249.179.249.179.249.2482,000
08 Mar 20249.209.239.149.239.2382,900
07 Mar 20249.259.269.199.269.2663,700
06 Mar 20249.299.379.299.339.3371,900
05 Mar 20249.259.269.189.189.1883,100
04 Mar 20249.379.389.329.389.3882,500
01 Mar 20249.259.409.249.409.4078,000
29 Feb 20249.279.339.269.329.3264,300
28 Feb 20249.199.209.159.199.1950,300
27 Feb 20249.169.169.089.109.10113,000
26 Feb 20249.249.409.249.359.35168,800
23 Feb 20248.809.088.809.009.00138,900
22 Feb 20248.658.718.608.658.65113,600
21 Feb 20248.668.668.528.548.5470,900
20 Feb 20248.718.768.608.768.76150,600
16 Feb 20247.877.897.847.897.8930,800
15 Feb 20247.867.867.757.807.8048,000
14 Feb 20247.917.927.857.897.8959,700
13 Feb 20247.897.957.857.887.8895,300
12 Feb 20247.677.767.677.767.7642,300
09 Feb 20247.687.707.647.687.6888,300
08 Feb 20247.737.747.677.687.6867,500
07 Feb 20247.877.927.877.927.9267,700
06 Feb 20247.687.807.677.797.79120,300
05 Feb 20247.677.697.547.637.6378,700
02 Feb 20247.697.697.557.627.6270,100
01 Feb 20247.547.697.547.687.6882,400
31 Jan 20247.377.427.367.397.3955,000
30 Jan 20247.377.387.327.377.3753,000
29 Jan 20247.387.487.387.477.47111,300
26 Jan 20247.197.197.167.187.1829,800
25 Jan 20247.077.197.077.177.1783,700
24 Jan 20246.956.956.846.896.89148,800
23 Jan 20246.826.916.796.896.89127,500
22 Jan 20246.806.866.806.836.8381,800
19 Jan 20246.776.806.696.726.7277,500
18 Jan 20247.017.016.936.976.9778,100
17 Jan 20247.067.066.977.037.03120,000
16 Jan 20247.207.207.127.167.1692,700
12 Jan 20247.117.167.087.087.0844,900
11 Jan 20247.117.117.047.057.0575,000
10 Jan 20247.167.207.157.177.1761,100
09 Jan 20247.167.287.167.237.23121,800
08 Jan 20247.117.157.087.127.1271,500
05 Jan 20247.197.247.177.227.2257,300
04 Jan 20247.287.327.187.197.1979,000
03 Jan 20247.257.347.257.337.33151,700
02 Jan 20247.187.197.097.137.1398,800
29 Dec 20237.247.287.217.257.2580,100
28 Dec 20237.257.357.257.297.2969,800
27 Dec 20237.157.267.157.257.2591,300
26 Dec 20237.157.337.157.297.29106,800
22 Dec 20237.197.327.187.307.30128,100
21 Dec 20237.197.207.137.197.1977,600
20 Dec 20237.127.187.077.077.07128,500
19 Dec 20237.147.167.127.127.1276,900
18 Dec 20237.327.327.187.227.22134,000
15 Dec 20237.367.387.267.277.27220,400
14 Dec 20237.407.457.387.407.40126,600
13 Dec 20237.247.357.157.347.34178,300
12 Dec 20237.327.327.227.247.24215,600
11 Dec 20237.327.347.287.347.34129,300
08 Dec 20237.397.397.317.347.34104,300
07 Dec 20237.467.507.427.507.50298,300
06 Dec 20237.377.377.317.327.3278,500
05 Dec 20237.277.377.267.377.3798,500
04 Dec 20237.297.347.287.297.2993,000
01 Dec 20237.277.407.277.397.3956,900
30 Nov 20237.237.287.237.287.2893,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...