KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh $18.60

down -0.20


25/7/2014 04:02 PM  |  NYSE : KEP  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEP historical data

Date Open High Low Close Volume
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
5/9/201420.2720.2820.1720.27203,039
5/8/201420.3920.4720.3120.40222,009
5/7/201419.9220.1919.8920.13376,800
5/6/201419.6919.8519.6919.81309,824
5/5/201419.6819.7319.6319.65160,727
5/2/201419.3519.7119.3519.65247,330
5/1/201419.1319.3019.0819.2789,375
4/30/201419.1819.1819.0919.1492,855
4/29/201419.2419.3219.1719.30144,936
4/28/201419.0019.0518.9319.02121,589
4/25/201418.5818.8418.5818.81251,763
4/24/201419.4419.5019.3619.4891,447
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
Trading Center