$20.69 +0.22 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Jul. 2, 2015 | 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
7/2/201520.6520.7220.5920.69367,907
7/1/201520.7620.7720.4620.47262,812
6/30/201520.4420.5020.2820.36231,777
6/29/201520.0120.0219.8119.92350,099
6/26/201520.0720.2020.0020.20173,503
6/25/201520.3120.3120.1120.20271,304
6/24/201520.5020.5220.2920.29206,403
6/23/201520.8720.9020.6920.70355,313
6/22/201520.9321.1420.7320.97680,161
6/19/201520.0420.1019.6419.84517,454
6/18/201519.4019.4619.3319.39184,272
6/17/201519.0619.3719.0619.33248,637
6/16/201519.2319.3019.1819.29175,208
6/15/201519.7319.7419.4519.46258,631
6/12/201519.4819.5419.3819.53230,207
6/11/201519.7719.8119.7119.75538,632
6/10/201519.7719.8319.6419.64800,129
6/9/201519.9920.0719.9519.97184,934
6/8/201520.0320.0919.9120.00337,089
6/5/201520.0520.0519.9320.05316,760
6/4/201520.0020.0719.8519.87220,014
6/3/201520.5220.5720.2820.31404,795
6/2/201520.6320.7720.5420.67923,665
6/1/201520.4920.6120.4620.50193,856
5/29/201520.7320.7920.6420.67220,109
5/28/201520.7120.7120.5820.59189,445
5/27/201520.8220.8420.6420.71316,072
5/26/201521.4821.5221.1121.17399,280
5/22/201522.0922.1922.0522.07367,273
5/21/201521.7621.8521.6821.79258,481
5/20/201521.9022.0921.8622.00434,126
5/19/201521.2821.3621.2221.31488,677
5/18/201521.5621.5821.4121.42392,605
5/15/201521.4721.8121.3021.75540,375
5/14/201521.5821.7621.5821.69417,414
5/13/201521.6221.6721.4621.65508,494
5/12/201521.6421.8621.4621.73442,602
5/11/201521.5421.7621.3721.66438,571
5/8/201521.0421.5021.0421.47441,194
5/7/201521.1821.2821.1121.27625,449
5/6/201521.4621.4921.3321.47535,881
5/5/201521.8621.9121.7321.74384,718
5/4/201522.0822.1021.8421.88562,482
5/1/201521.5021.6421.3821.53420,584
4/30/201521.7221.7221.3021.54442,056
4/29/201522.2722.3022.0122.11262,115
4/28/201522.4022.6322.2622.53514,845
4/27/201521.9021.9221.6921.72373,067
4/24/201521.6421.8521.5421.75331,196
4/23/201521.1821.3421.1321.33215,489
4/22/201521.1921.2321.1321.16252,714
4/21/201521.2121.2921.1321.21268,186
4/20/201521.3521.4621.2521.36343,643
4/17/201521.6521.7121.4121.601,835,391
4/16/201520.9321.4520.8421.391,366,584
4/15/201519.9820.1219.9620.061,870,088
4/14/201520.0020.0919.9420.05261,117
4/13/201519.6519.9219.6519.79193,759
4/10/201519.8620.0219.8620.00202,792
4/9/201519.6719.7419.5519.73333,286
4/8/201520.1220.3519.9620.03303,545
4/7/201520.9520.9920.5420.57274,224
4/6/201521.0621.2521.0621.12143,885
4/2/201521.0521.2121.0521.18236,118
4/1/201520.7520.8420.6520.75289,294
3/31/201520.6320.6320.4620.50308,223
3/30/201520.7020.7120.4520.50279,770
3/27/201520.3220.3220.1720.20280,776
3/26/201520.6120.6120.3120.40427,424
3/25/201520.7120.7120.4020.42231,263
3/24/201520.6120.6120.5220.58199,499
3/23/201520.2820.4820.2620.39200,288
3/20/201520.1620.3320.1320.26341,541
3/19/201520.1820.3020.1420.18306,010
3/18/201519.6920.0019.6619.95655,839
3/17/201519.6419.8119.6019.70334,874
3/16/201519.2219.3319.0919.09330,383
3/13/201519.2519.2519.0019.10337,085
3/12/201519.0019.0318.7418.781,010,389
3/11/201519.4819.5019.1019.10780,884
3/10/201519.7619.8219.5419.641,084,992
3/9/201520.2220.3720.2220.31494,025
3/6/201520.2020.3220.1520.28443,961
3/5/201520.3320.3620.2220.28735,734
3/4/201520.6520.7320.4920.59804,205
3/3/201520.4120.8420.3720.601,809,862
3/2/201520.2820.4520.2020.43957,428
2/27/201520.5020.7020.4020.681,020,436
2/26/201521.0221.0320.8121.01459,636
2/25/201520.7720.9720.7520.92857,975
2/24/201520.3220.7620.3020.731,187,800
2/23/201520.3020.6820.2920.66608,726
2/20/201520.2320.3820.1820.30436,566
2/19/201520.2820.3120.1320.25358,584
2/18/201520.2520.4020.2220.34499,720
2/17/201520.1920.3819.9820.35760,552
2/13/201520.7420.8120.6520.67386,267
2/12/201520.4120.5620.2020.56535,652
2/11/201519.5619.7119.4519.70418,753
2/10/201519.3419.4519.2719.37511,614
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!