$19.44 -0.04 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Jan. 28, 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
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
11/21/201420.7020.9720.4520.91658,428
11/20/201420.4320.4820.3620.40304,112
11/19/201420.6020.6020.3720.47204,314
11/18/201420.1620.3020.1520.20274,748
11/17/201420.0920.4720.0720.34562,522
11/14/201420.5120.6020.3620.56258,837
11/13/201420.4720.5320.2720.46702,758
11/12/201420.4820.5720.1120.151,197,866
11/11/201421.6621.6821.4821.67270,991
11/10/201421.4721.4721.2021.34412,162
11/7/201421.4121.6421.3721.59287,036
11/6/201421.9221.9221.5521.57256,333
11/5/201421.9022.0621.8522.04284,936
11/4/201422.1522.1521.9022.00272,473
11/3/201421.2421.6821.2321.63499,915
10/31/201421.6521.9521.6421.86448,269
10/30/201421.7222.0121.6422.01231,116
10/29/201422.2022.2021.8521.96167,981
10/28/201421.9722.1521.9522.15398,614
10/27/201421.9822.0321.9121.91222,039
10/24/201421.8722.1421.8322.08520,551
10/23/201421.9821.9821.5421.59705,410
10/22/201422.6722.8522.6522.79425,186
10/21/201422.9022.9622.7922.87421,304
10/20/201422.3322.6622.3322.56402,219
10/17/201422.1722.2622.0422.12405,604
10/16/201422.2522.5722.1322.38923,984
10/15/201421.7922.0521.3921.69607,272
10/14/201422.0822.2721.8321.97482,363
10/13/201423.0623.1222.6022.72531,482
10/10/201422.5322.6122.3622.47286,412
10/9/201422.6322.6822.3722.39668,398
10/8/201422.5222.6222.2822.59383,211
10/7/201422.5322.5522.2822.30551,934
10/6/201422.1722.1721.8521.99330,501
10/3/201422.6222.6222.3622.47539,124
10/2/201422.6922.8122.4122.44594,687
10/1/201422.5722.8622.4722.49612,847
9/30/201422.5922.7122.4422.44671,701
9/29/201422.0422.2422.0422.12613,922
9/26/201422.4522.4622.1622.16612,344
9/25/201422.6822.7522.3122.34617,088
9/24/201422.3522.5322.0622.44322,171
9/23/201421.4721.5821.4721.51233,170
9/22/201421.6421.7721.5221.56230,813
9/19/201422.0721.7521.5721.57372,409
9/18/201421.9922.2621.9322.07422,075
9/17/201421.1421.1920.9721.02228,960
9/16/201420.6120.9520.6120.90218,917
9/15/201421.1421.1420.8520.90194,849
9/12/201421.0621.1020.9120.92238,678
9/11/201420.3520.6820.3520.64142,503
9/10/201420.4020.4020.2520.40174,676
9/9/201420.5020.5020.3220.32150,104
9/8/201420.7320.7520.5020.54244,384
9/5/201420.7120.8220.6320.78180,925
9/4/201421.1221.1720.9921.15269,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center