$20.91 +0.51 (%) KEPCO Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Nov. 21, 2014 | 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
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
9/3/201421.1621.2721.1521.17310,103
9/2/201420.8020.8920.5720.65199,091
8/29/201420.7320.9020.6020.88229,244
8/28/201420.7520.7520.5220.71633,677
8/27/201420.4820.6120.4720.61733,583
8/26/201420.7920.9420.5020.521,175,434
8/25/201420.5220.5820.2520.42350,646
8/22/201420.4920.5320.3920.53229,392
8/21/201419.9820.1719.8719.94294,374
8/20/201421.0421.0420.7220.82194,068
8/19/201421.4221.5221.3921.50126,559
8/18/201421.0621.1721.0121.15134,698
8/15/201420.9121.3920.9121.01105,159
8/14/201420.8921.2020.8921.20112,455
8/13/201421.1421.1821.0421.07153,077
8/12/201421.0521.1821.0121.08171,909
8/11/201421.0121.0220.9221.00199,273
8/8/201421.2621.4321.1021.36316,601
8/7/201421.4021.4720.9321.12394,596
8/6/201421.0721.2320.9021.09312,144
8/5/201420.7920.8620.5320.64169,721
8/4/201420.6020.6420.4420.64199,947
8/1/201420.7620.9020.7020.89188,292
7/31/201420.3020.4920.2620.27164,716
7/30/201420.6120.6120.3820.53188,884
7/29/201420.0020.0919.9419.95378,737
7/28/201419.7619.9219.7219.92267,256
7/25/201418.6418.7618.5618.60122,401
7/24/201418.8318.8618.8018.8061,824
7/23/201419.0119.1519.0119.0977,319
7/22/201419.0619.1318.9919.0259,121
7/21/201418.7718.9318.7518.91106,603
7/18/201418.3718.4318.3418.3659,835
7/17/201418.4718.4718.1518.17190,188
7/16/201418.8418.8418.4518.4684,279
7/15/201418.4918.5718.4418.53139,317
7/14/201418.7518.7518.6118.67156,345
7/11/201418.7318.7518.6818.68107,287
7/10/201418.8518.9418.6918.88189,762
7/9/201418.2018.3818.2018.36150,186
7/8/201418.3518.3618.2718.3394,421
7/7/201418.5518.6618.3718.46102,797
7/3/201418.7418.8618.6318.80148,712
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center