$27.17 +0.11 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Jul. 29, 2016 | 10:04 AM

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
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
7/20/201626.5726.6626.2126.25493,890
7/19/201626.5426.5826.3826.57268,674
7/18/201626.4926.6826.4626.54335,556
7/15/201626.4526.5826.1926.25395,190
7/14/201626.2626.3826.2226.27280,711
7/13/201626.1326.2225.9126.19360,963
7/12/201626.2326.2526.0426.07507,530
7/11/201626.0726.4526.0726.44396,275
7/8/201625.8325.9525.6525.94272,358
7/7/201625.6025.6325.2725.33376,169
7/6/201625.5625.6325.3625.55343,851
7/5/201625.5925.8425.5425.79463,690
7/1/201625.9026.0425.6626.04592,862
6/30/201625.9525.9525.7225.93779,090
6/29/201625.7525.9525.7525.88361,665
6/28/201625.4625.5625.2625.45644,526
6/27/201624.7824.8824.6224.82549,674
6/24/201624.6125.0724.5924.82770,622
6/23/201625.5825.6725.5025.66249,115
6/22/201625.0625.6825.0625.55423,485
6/21/201625.3825.3824.9325.14660,794
6/20/201625.6925.7225.5525.55590,926
6/17/201624.9625.0324.8125.00391,884
6/16/201624.8924.9724.8024.94339,363
6/15/201624.6824.9624.6424.85480,324
6/14/201625.4525.4525.1025.16405,420
6/13/201625.7825.8025.4425.50527,085
6/10/201626.4626.5926.2326.27567,092
6/9/201626.2826.3926.1826.22326,836
6/8/201626.3526.3526.2126.30183,232
6/7/201626.0026.1425.9326.10404,870
6/6/201625.8626.0725.8625.93185,371
6/3/201625.6326.0025.6125.86390,242
6/2/201625.3225.3925.1925.36363,078
6/1/201625.5025.6725.3625.37665,190
5/31/201626.5026.5426.3326.41358,560
5/27/201626.4426.5126.3426.35249,330
5/26/201626.3126.4826.2026.36392,340
5/25/201625.7926.1825.7926.15429,457
5/24/201625.3125.5825.2825.51381,857
5/23/201625.3125.4125.2425.24469,144
5/20/201625.4125.4925.2625.27330,967
5/19/201625.4825.5625.3225.54265,165
5/18/201625.6225.7425.3225.36779,301
5/17/201625.8825.9425.7425.79526,962
5/16/201625.7525.9525.3425.94738,568
5/13/201626.1826.2725.9926.01198,019
5/12/201626.2926.4326.1626.31342,587
5/11/201626.2926.3126.1326.24257,776
5/10/201626.3026.4226.1226.29557,051
5/9/201626.6526.8326.6326.74832,050
5/6/201626.1626.3326.0826.24405,300
5/5/201626.4126.4826.2826.33611,138
5/4/201626.2626.5326.2126.48488,150
5/3/201626.7126.8226.5226.54477,915
5/2/201626.9527.1026.5926.87246,662
4/29/201626.7526.9126.6126.90374,874
4/28/201626.6226.9326.5426.77637,487
4/27/201626.7926.9126.4226.65773,326
4/26/201626.5726.6326.4526.56559,819
4/25/201625.8125.8725.6525.80256,327
4/22/201625.8025.8825.7025.88377,692
4/21/201625.8625.9725.5825.82315,040
4/20/201626.3026.3025.8625.97536,401
4/19/201626.0826.3925.9326.39435,366
4/18/201625.5625.7925.4725.70233,037
4/15/201625.6225.8425.5925.83336,140
4/14/201625.6625.7125.5025.53376,374
4/13/201625.7025.8025.6725.79205,210
4/12/201625.4425.7425.3925.71211,112
4/11/201625.3325.5925.1725.46318,869
4/8/201625.3025.4225.0725.09633,894
4/7/201625.0325.3625.0325.141,063,007
4/6/201624.8225.0324.6024.67824,119
4/5/201625.0025.0724.7324.77580,468
4/4/201625.5225.5325.1725.19384,002
4/1/201625.4125.7025.2925.64503,921
3/31/201625.8026.0725.6725.75467,966
3/30/201626.0126.0925.7125.77507,606
3/29/201625.2625.7625.2625.73450,539
3/28/201625.1325.2825.0425.19198,827
3/24/201625.1625.4425.1225.44278,094
3/23/201625.2725.2725.1125.14459,581
3/22/201625.3625.3925.1125.29317,435
3/21/201625.4625.6825.4625.51470,785
3/18/201625.4625.4825.2825.45869,620
3/17/201625.0525.3624.9725.21758,564
3/16/201624.6124.9824.4824.92771,520
3/15/201624.0424.4724.0424.17585,843
3/14/201624.4524.5724.2624.27362,545
3/11/201624.2324.4924.2224.35466,015
3/10/201623.9524.1223.7423.98375,795
3/9/201623.6923.8923.6723.74204,855
3/8/201622.9923.3622.8523.31457,312
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center