$19.72 +0.46 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEP historical data

Date Open High Low Close Volume
12/9/201619.6019.8519.5819.72569,253
12/8/201619.1719.3019.1319.261,374,476
12/7/201619.0019.2918.9219.26959,384
12/6/201618.9119.1618.9119.151,121,017
12/5/201618.6318.7918.4018.76900,913
12/2/201618.6518.8118.5818.62757,000
12/1/201619.2819.2818.9018.91733,008
11/30/201620.0820.0819.7919.79804,394
11/29/201620.2720.3220.1320.24535,750
11/28/201620.3020.5420.2920.42555,437
11/25/201620.2220.2620.1020.26305,005
11/23/201620.1620.2720.0120.06689,877
11/22/201620.0820.2919.9320.251,077,102
11/21/201620.1820.3220.0520.28571,130
11/18/201619.9319.9719.8019.82600,482
11/17/201620.1620.1619.9719.98637,267
11/16/201620.2520.3620.1620.34539,809
11/15/201620.4720.5620.2720.47751,058
11/14/201619.6419.7619.5219.69816,285
11/11/201619.8219.9019.6619.81677,254
11/10/201620.1420.1819.7820.05921,320
11/9/201620.1320.4120.1120.26951,660
11/8/201620.5520.7520.4620.67583,365
11/7/201620.1320.5220.0020.521,170,498
11/4/201620.9420.9820.5120.51863,199
11/3/201621.4621.7121.3821.54960,223
11/2/201621.4421.5621.2921.54679,275
11/1/201621.7821.8321.5021.54842,543
10/31/201621.7521.8921.6321.81573,029
10/28/201621.8521.8521.6421.80754,123
10/27/201622.5222.5222.0922.16419,435
10/26/201622.5622.5722.3022.40865,179
10/25/201622.2522.6022.1322.55744,982
10/24/201622.6522.6922.4322.50498,742
10/21/201623.0023.0322.7622.88614,346
10/20/201623.1823.2223.0623.12548,636
10/19/201623.2523.3323.1323.25240,036
10/18/201623.4923.5023.2423.43255,888
10/17/201623.2923.3823.1123.27501,555
10/14/201622.9323.0022.7022.70363,733
10/13/201622.5322.7422.3922.66651,714
10/12/201622.6522.7922.5022.72521,916
10/11/201622.7422.9922.7022.87632,166
10/10/201622.9323.1022.8423.10524,812
10/7/201623.3423.3423.1223.17492,013
10/6/201623.7523.7523.2323.35534,218
10/5/201624.0924.1223.8023.89426,824
10/4/201624.4124.4223.9924.09433,691
10/3/201624.4424.4824.0124.34879,258
9/30/201624.8924.8924.3524.38947,370
9/29/201625.6425.6525.1625.18628,332
9/28/201626.2526.3526.0926.16365,559
9/27/201626.5626.6326.4026.50323,944
9/26/201626.6726.6726.2926.35299,888
9/23/201627.0427.1226.9427.06452,865
9/22/201626.9927.1026.9127.04313,479
9/21/201626.3726.9026.3726.89256,465
9/20/201626.0326.1725.9826.16281,129
9/19/201625.7325.8025.6425.75226,118
9/16/201625.5725.5725.2325.42233,588
9/15/201625.5325.5925.4225.52201,984
9/14/201625.5525.6725.4125.52241,376
9/13/201626.0126.0125.3425.43571,199
9/12/201626.5526.8126.1826.64612,517
9/9/201626.8926.9126.2626.27575,504
9/8/201626.8226.8526.5426.70408,085
9/7/201626.6826.8126.5826.71293,073
9/6/201626.0126.3725.9926.37289,579
9/2/201625.7825.9125.5525.87452,275
9/1/201625.7725.7725.6225.76218,326
8/31/201625.7925.9025.7225.86259,790
8/30/201625.9425.9425.5825.60262,201
8/29/201625.8726.0625.8726.00374,445
8/26/201626.3526.4925.9225.98532,021
8/25/201626.0626.2125.9926.11335,653
8/24/201625.6125.7225.5125.68238,990
8/23/201625.7425.8025.5125.53449,511
8/22/201625.7025.7025.5625.64465,635
8/19/201626.0226.0225.6225.72504,170
8/18/201626.4126.5826.3026.58479,301
8/17/201626.2626.5226.1526.51521,795
8/16/201626.8026.8526.5926.62333,261
8/15/201626.7626.8626.6726.69338,193
8/12/201627.0627.1026.7426.76642,632
8/11/201627.8027.8027.5527.75359,172
8/10/201628.1128.3728.1128.31535,605
8/9/201627.5627.7027.5127.67229,916
8/8/201627.4727.5627.3427.41301,572
8/5/201627.2327.4627.2027.46412,958
8/4/201627.4827.5027.1727.41448,666
8/3/201627.9728.0927.8227.91673,086
8/2/201627.9828.0827.7527.80888,940
8/1/201627.3327.4727.2627.37435,569
7/29/201627.0727.2627.0627.19559,718
7/28/201627.1227.1326.9927.06625,329
7/27/201627.0027.1126.6226.86598,895
7/26/201627.1927.3426.7526.95596,666
7/25/201626.9326.9826.5226.57418,821
7/22/201626.7526.8426.5926.65345,303
7/21/201626.6826.6826.5026.67348,114
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center