$21.36 -0.24 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Apr. 20, 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
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
2/9/201519.0919.2318.9419.02593,461
2/6/201519.1219.2019.0119.171,000,385
2/5/201519.3319.3919.1719.27204,645
2/4/201519.5719.6219.3419.35540,471
2/3/201519.2919.3719.1819.36348,574
2/2/201519.4919.7719.4919.77442,239
1/30/201519.5319.6219.2819.32364,415
1/29/201519.4319.4719.2219.31286,153
1/28/201519.6419.7619.4119.44220,321
1/27/201519.5019.5719.4019.48178,820
1/26/201519.7719.7919.6219.71171,303
1/23/201519.9120.0819.8719.92300,394
1/22/201519.6919.9919.6919.99355,512
1/21/201519.1319.2819.0219.21251,221
1/20/201518.8119.3518.8119.30888,185
1/16/201518.2218.3018.0918.261,442,953
1/15/201518.5018.6318.3518.42457,739
1/14/201518.3918.5618.3618.48321,734
1/13/201518.9419.5718.9019.10440,146
1/12/201519.1419.3219.0519.11251,497
1/9/201519.1219.1519.0019.04224,329
1/8/201519.1219.1319.0219.09346,871
1/7/201519.3519.5419.2419.43292,749
1/6/201519.0219.0818.9418.99171,407
1/5/201518.9619.0418.8718.94207,443
1/2/201519.3619.3619.2119.26203,084
12/31/201419.6619.6619.3219.36192,934
12/30/201419.5419.5719.4319.55213,996
12/29/201419.5919.8019.5919.75164,019
12/26/201419.6719.8819.5919.59191,019
12/24/201419.7419.9019.7419.7893,908
12/23/201419.9319.9419.7119.73342,537
12/22/201420.0720.3220.0720.18325,576
12/19/201419.6719.8119.5719.65403,799
12/18/201419.0219.0218.7718.97254,528
12/17/201418.8519.0518.8518.95578,925
12/16/201419.0119.1518.6618.90719,663
12/15/201420.2120.7219.5019.531,053,043
12/12/201421.1121.3120.9320.95278,219
12/11/201421.0121.1220.8520.87473,625
12/10/201421.2121.4421.2021.36718,892
12/9/201420.8521.0220.7321.02225,718
12/8/201420.5320.7420.4020.67474,015
12/5/201420.8120.9320.7420.93536,967
12/4/201421.1321.2921.0621.26351,040
12/3/201421.0321.1520.9521.10176,721
12/2/201420.8420.9320.7220.87304,731
12/1/201421.0621.1020.8820.96399,906
11/28/201420.7820.9620.6220.73204,397
11/26/201420.1120.3020.0820.28281,269
11/25/201420.3320.4820.1620.25258,113
11/24/201419.7920.2419.6319.85712,690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center