$19.51 -0.54 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Sep. 4, 2015 | 12:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEP historical data

Date Open High Low Close Volume
9/3/201519.9820.2319.9720.05337,864
9/2/201520.4520.4520.1020.19225,248
9/1/201520.2820.4320.2220.26373,747
8/31/201520.4620.4620.1620.42160,315
8/28/201520.8920.9320.5920.78246,160
8/27/201521.0421.1920.8821.15295,678
8/26/201520.6620.6820.2920.58426,338
8/25/201520.4120.4519.6319.65417,351
8/24/201519.0320.1418.8719.67572,934
8/21/201520.8820.9020.3720.37255,301
8/20/201521.2921.6121.2921.38332,277
8/19/201521.0221.3920.9721.24356,831
8/18/201521.3321.4021.2621.31183,758
8/17/201521.1421.3521.1021.30104,799
8/14/201521.0921.2021.0921.17176,699
8/13/201521.0321.2421.0021.05343,458
8/12/201520.9321.1120.8521.11612,011
8/11/201521.1721.3221.1121.13432,553
8/10/201522.0522.1722.0122.13379,190
8/7/201521.7421.7421.6421.69322,127
8/6/201521.6421.7921.6321.78329,912
8/5/201521.8021.8921.7021.77244,987
8/4/201522.0822.0921.7221.77481,699
8/3/201521.9922.1021.5721.66888,450
7/31/201521.7221.8021.5021.55420,859
7/30/201520.6520.6520.4420.59190,701
7/29/201520.7220.8320.6620.67315,619
7/28/201520.5520.6620.4120.66245,006
7/27/201520.2920.3820.2120.29217,012
7/24/201520.7220.7420.3620.38147,639
7/23/201521.1921.3121.1621.27257,062
7/22/201521.0921.1020.8920.93173,187
7/21/201521.7221.7921.6821.71130,959
7/20/201521.3721.6221.3721.57174,665
7/17/201521.2921.3421.2621.33117,000
7/16/201521.2921.4821.2921.46167,046
7/15/201521.2121.3921.1921.36136,687
7/14/201521.3421.4321.2721.34320,930
7/13/201521.1721.2020.9820.99226,169
7/10/201521.0821.1521.0221.11339,298
7/9/201520.7921.1920.7221.11415,582
7/8/201520.7020.7020.5120.55268,667
7/7/201520.4520.7020.2020.59392,465
7/6/201520.7020.9720.6320.71273,525
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
  • 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!