$22.49 +0.05 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEP historical data

Date Open High Low Close Volume
10/1/201422.5722.8622.4722.49612,847
9/30/201422.5922.7122.4422.44665,566
9/29/201422.0422.2422.0422.12611,728
9/26/201422.4522.4622.1622.16612,344
9/25/201422.6822.7522.3122.34617,088
9/24/201422.3522.5322.0622.44322,171
9/23/201421.4721.5821.4721.51233,170
9/22/201421.6421.7721.5221.56230,813
9/19/201422.0721.7521.5721.57372,409
9/18/201421.9922.2621.9322.07422,075
9/17/201421.1421.1920.9721.02228,960
9/16/201420.6120.9520.6120.90218,917
9/15/201421.1421.1420.8520.90194,849
9/12/201421.0621.1020.9120.92238,678
9/11/201420.3520.6820.3520.64142,503
9/10/201420.4020.4020.2520.40174,676
9/9/201420.5020.5020.3220.32150,104
9/8/201420.7320.7520.5020.54244,384
9/5/201420.7120.8220.6320.78180,925
9/4/201421.1221.1720.9921.15269,268
9/3/201421.1621.2721.1521.17310,103
9/2/201420.8020.8920.5720.65199,091
8/29/201420.7320.9020.6020.88229,244
8/28/201420.7520.7520.5220.71633,677
8/27/201420.4820.6120.4720.61733,583
8/26/201420.7920.9420.5020.521,175,434
8/25/201420.5220.5820.2520.42350,646
8/22/201420.4920.5320.3920.53229,392
8/21/201419.9820.1719.8719.94294,374
8/20/201421.0421.0420.7220.82194,068
8/19/201421.4221.5221.3921.50126,559
8/18/201421.0621.1721.0121.15134,698
8/15/201420.9121.3920.9121.01105,159
8/14/201420.8921.2020.8921.20112,455
8/13/201421.1421.1821.0421.07153,077
8/12/201421.0521.1821.0121.08171,909
8/11/201421.0121.0220.9221.00199,273
8/8/201421.2621.4321.1021.36316,601
8/7/201421.4021.4720.9321.12394,596
8/6/201421.0721.2320.9021.09312,144
8/5/201420.7920.8620.5320.64169,721
8/4/201420.6020.6420.4420.64199,947
8/1/201420.7620.9020.7020.89188,292
7/31/201420.3020.4920.2620.27164,716
7/30/201420.6120.6120.3820.53188,884
7/29/201420.0020.0919.9419.95378,737
7/28/201419.7619.9219.7219.92267,256
7/25/201418.6418.7618.5618.60122,401
7/24/201418.8318.8618.8018.8061,824
7/23/201419.0119.1519.0119.0977,319
7/22/201419.0619.1318.9919.0259,121
7/21/201418.7718.9318.7518.91106,603
7/18/201418.3718.4318.3418.3659,835
7/17/201418.4718.4718.1518.17190,188
7/16/201418.8418.8418.4518.4684,279
7/15/201418.4918.5718.4418.53139,317
7/14/201418.7518.7518.6118.67156,345
7/11/201418.7318.7518.6818.68107,287
7/10/201418.8518.9418.6918.88189,762
7/9/201418.2018.3818.2018.36150,186
7/8/201418.3518.3618.2718.3394,421
7/7/201418.5518.6618.3718.46102,797
7/3/201418.7418.8618.6318.80148,712
7/2/201418.7318.7318.6018.64133,609
7/1/201418.6818.7318.6218.73141,570
6/30/201418.3418.4318.3318.40150,446
6/27/201418.4118.6018.3718.53135,314
6/26/201418.2818.2818.0418.12508,455
6/25/201419.3019.3619.1619.29295,534
6/24/201419.5519.6319.4819.51178,696
6/23/201418.9418.9818.8518.8599,984
6/20/201419.1819.1819.0319.05115,499
6/19/201419.1619.3219.1619.2284,359
6/18/201418.6319.0118.6318.97155,512
6/17/201418.4718.4718.3118.3382,556
6/16/201418.2618.3618.2118.27168,102
6/13/201418.6318.6318.4518.46202,692
6/12/201419.2119.2519.0919.09136,384
6/11/201418.8718.9818.8318.90159,249
6/10/201419.0419.1118.9218.99208,127
6/9/201419.3919.4619.2719.31574,028
6/6/201419.7519.7819.6419.65146,902
6/5/201419.5319.6219.5119.62361,736
6/4/201419.5219.5519.3119.42393,618
6/3/201419.3619.5219.3219.49206,575
6/2/201419.2519.3619.2119.33252,915
5/30/201419.0919.3219.0819.24261,383
5/29/201419.1819.2719.1519.27135,984
5/28/201419.7219.8619.6919.84228,015
5/27/201419.5219.6419.4119.43267,881
5/23/201419.8920.2219.8920.17166,426
5/22/201420.0520.1620.0520.16112,987
5/21/201420.3120.3420.1720.30130,854
5/20/201420.2020.3020.0020.22128,563
5/19/201420.5120.5120.3120.35234,668
5/16/201420.4020.6020.3520.56163,221
5/15/201420.1420.3020.1420.29329,330
5/14/201420.3020.4320.2620.27215,403
5/13/201420.0120.0819.9220.00127,614
5/12/201420.2220.3020.0320.08388,057
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center