KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh $19.13

down -0.12


23/4/2014 06:40 PM  |  NYSE : KEP  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEP historical data

Date Open High Low Close Volume
4/23/201419.2519.2519.1219.13198,144
4/22/201419.1019.3119.0919.25129,237
4/21/201418.9018.9118.7818.89130,977
4/17/201418.8818.9118.7818.9185,807
4/16/201418.9118.9818.8318.96115,717
4/15/201419.0219.0418.8618.93120,797
4/14/201419.2019.2018.8818.94130,493
4/11/201419.0019.1219.0019.07161,009
4/10/201418.7318.8218.6418.67431,792
4/9/201418.7018.8318.6318.83343,017
4/8/201417.7217.9817.7217.95108,978
4/7/201417.6717.8517.6717.7488,330
4/4/201417.8117.9017.6417.66158,973
4/3/201417.9217.9417.8317.9395,662
4/2/201417.7917.8717.7717.84196,206
4/1/201417.3917.7317.3717.70256,447
3/31/201417.2517.2817.1717.17290,980
3/28/201417.5017.5017.3917.45169,683
3/27/201417.4517.6417.3517.62144,751
3/26/201417.5817.6017.4717.47176,696
3/25/201417.4717.6617.4717.63151,087
3/24/201417.3517.4017.2717.36161,929
3/21/201417.5317.5617.4117.47556,060
3/20/201417.4817.6017.3817.53207,484
3/19/201417.7017.7717.5417.61208,316
3/18/201417.4517.6417.4517.62204,419
3/17/201417.3217.4717.3217.35218,851
3/14/201417.0717.2817.0617.21313,113
3/13/201417.0717.0716.8116.81145,714
3/12/201416.8517.0516.8517.05273,481
3/11/201417.1017.1216.9316.97216,038
3/10/201417.0717.1217.0117.08202,701
3/7/201417.6017.6317.3617.45292,711
3/6/201417.5117.6517.5117.58144,681
3/5/201417.6117.6117.4317.47162,484
3/4/201417.5817.7617.5717.75209,448
3/3/201417.3017.4417.3017.43284,124
2/28/201417.4317.4617.2217.31257,719
2/27/201417.4217.6217.2717.62275,161
2/26/201417.3517.4817.3517.40251,330
2/25/201417.2617.2817.1717.18120,398
2/24/201417.1217.2017.1017.10180,403
2/21/201417.4017.4717.2717.29251,141
2/20/201417.4817.5817.4017.49160,846
2/19/201417.5217.6217.4917.53202,694
2/18/201417.6317.6517.5217.53227,880
2/14/201417.3117.7017.3117.63422,165
2/13/201416.9017.0816.8717.08336,183
2/12/201417.0017.2316.9517.16233,713
2/11/201417.1317.2217.1017.20155,645
2/10/201417.1117.2917.0517.21238,754
2/7/201416.9817.2116.9717.09386,475
2/6/201416.3416.4216.3316.39237,784
2/5/201416.1316.1515.9816.08299,254
2/4/201416.2916.4016.2216.33324,387
2/3/201416.4016.4816.2416.25347,546
1/31/201416.2416.3316.2116.31174,750
1/30/201416.3116.4216.2916.31109,493
1/29/201416.2316.3516.1416.28434,655
1/28/201415.8515.8615.7915.80189,664
1/27/201415.5415.6015.4715.51209,820
1/24/201415.7515.8315.5315.57717,506
1/23/201416.1116.1115.8615.90203,233
1/22/201416.4016.4016.2316.39283,867
1/21/201416.0416.1015.8715.91365,347
1/17/201416.4916.4916.3916.43134,560
1/16/201416.6616.7616.6316.72205,329
1/15/201416.6616.6716.5516.57157,540
1/14/201416.7816.7916.7016.77246,573
1/13/201417.1717.3016.8016.86461,576
1/10/201417.1317.3617.1017.30750,193
1/9/201416.9317.0916.8717.01539,913
1/8/201416.6116.6616.4616.50263,235
1/7/201416.6716.7416.6516.73333,119
1/6/201416.5316.5816.4716.56308,767
1/3/201416.2716.3616.2116.28162,892
1/2/201416.5016.5416.4016.43194,580
12/31/201316.5616.6316.5516.61163,678
12/30/201316.5116.5416.4216.44144,484
12/27/201316.2716.4316.2516.41187,777
12/26/201316.0816.1415.9115.9783,158
12/24/201316.1916.2415.9516.15183,398
12/23/201315.9516.1315.9516.09203,696
12/20/201315.7415.8315.7315.80471,339
12/19/201315.5215.5615.4515.52197,087
12/18/201315.6315.7515.5315.73276,551
12/17/201315.5515.5615.4615.47180,327
12/16/201315.6215.7115.5715.62316,076
12/13/201315.3415.3415.2415.28181,043
12/12/201315.1315.1415.0915.12241,163
12/11/201315.2915.2915.1115.13252,704
12/10/201315.3415.3415.2115.34255,499
12/9/201315.2915.4515.2915.45346,197
12/6/201314.6914.8714.6614.87561,098
12/5/201314.6814.7114.6114.63377,186
12/4/201314.9115.0514.9115.04290,479
12/3/201315.0015.0614.9315.03266,496
12/2/201315.1515.2315.1415.18246,803
11/29/201315.2015.3115.1315.22193,560
11/27/201315.5415.7015.5115.68418,599
Trading Center