Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Electric Power Corp ADR (NY: KEP )

7.320 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.039 8.164 8.039 8.146 343,366 +0.13(+1.67%)
Nov 27, 2002 7.923 8.057 7.905 8.012 96,281 +0.20(+2.51%)
Nov 26, 2002 7.959 7.976 7.726 7.816 474,018 -0.23(-2.89%)
Nov 25, 2002 8.084 8.137 7.905 8.048 131,883 -0.06(-0.77%)
Nov 22, 2002 8.191 8.191 8.003 8.110 89,116 -0.11(-1.30%)
Nov 21, 2002 8.137 8.218 8.137 8.218 305,301 +0.06(+0.77%)
Nov 20, 2002 7.985 8.173 7.932 8.155 622,694 +0.29(+3.75%)
Nov 19, 2002 7.869 7.994 7.860 7.860 597,616 -0.03(-0.34%)
Nov 18, 2002 7.959 8.012 7.860 7.887 202,638 -0.06(-0.79%)
Nov 15, 2002 7.941 8.075 7.923 7.950 738,904 +0.01(+0.11%)
Nov 14, 2002 7.905 7.941 7.851 7.941 657,736 +0.04(+0.45%)
Nov 13, 2002 7.878 7.932 7.825 7.905 367,548 +0.04(+0.57%)
Nov 12, 2002 7.860 7.950 7.789 7.860 956,881 +0.13(+1.73%)
Nov 11, 2002 7.682 7.762 7.601 7.726 807,532 -0.01(-0.12%)
Nov 08, 2002 7.610 7.789 7.610 7.735 391,059 +0.25(+3.34%)
Nov 07, 2002 7.592 7.637 7.485 7.485 137,816 -0.13(-1.76%)
Nov 06, 2002 7.396 7.637 7.396 7.619 564,813 +0.22(+3.02%)
Nov 05, 2002 7.101 7.414 7.101 7.396 1,361,599 -0.21(-2.70%)
Nov 04, 2002 7.548 7.619 7.512 7.601 477,824 +0.14(+1.92%)
Nov 01, 2002 7.324 7.458 7.306 7.458 782,119 -0.05(-0.71%)
Oct 31, 2002 7.530 7.548 7.485 7.512 117,105 +0.03(+0.36%)
Oct 30, 2002 7.458 7.566 7.378 7.485 248,652 +0.06(+0.84%)
Oct 29, 2002 7.467 7.503 7.378 7.423 464,390 -0.08(-1.07%)
Oct 28, 2002 7.592 7.673 7.467 7.503 342,247 +0.08(+1.08%)
Oct 25, 2002 7.360 7.503 7.253 7.423 319,520 +0.09(+1.22%)
Oct 24, 2002 7.503 7.503 7.298 7.333 222,566 -0.15(-2.03%)
Oct 23, 2002 7.324 7.548 7.324 7.485 2,137,672 +0.13(+1.82%)
Oct 22, 2002 7.369 7.369 7.298 7.351 312,466 +0.02(+0.24%)
Oct 21, 2002 7.324 7.369 7.244 7.333 691,771 -0.14(-1.91%)
Oct 18, 2002 7.369 7.557 7.369 7.476 1,397,760 +0.07(+0.96%)
Oct 17, 2002 7.369 7.449 7.351 7.405 1,453,402 +0.04(+0.48%)
Oct 16, 2002 7.548 7.548 7.369 7.369 536,825 -0.27(-3.51%)
Oct 15, 2002 7.807 7.807 7.548 7.637 1,947,236 -0.29(-3.72%)
Oct 14, 2002 7.950 7.994 7.887 7.932 1,421,831 -0.11(-1.33%)
Oct 11, 2002 8.021 8.039 7.932 8.039 617,656 +0.10(+1.24%)
Oct 10, 2002 8.218 8.218 7.914 7.941 993,266 -0.32(-3.89%)
Oct 09, 2002 8.441 8.477 8.262 8.262 333,514 -0.21(-2.53%)
Oct 08, 2002 8.396 8.548 8.307 8.477 445,021 +0.24(+2.93%)
Oct 07, 2002 8.280 8.334 8.191 8.235 298,920 -0.13(-1.60%)
Oct 04, 2002 8.334 8.405 8.334 8.369 371,579 -0.02(-0.21%)
Oct 03, 2002 8.289 8.486 8.271 8.387 264,886 +0.01(+0.11%)
Oct 02, 2002 8.441 8.620 8.378 8.378 499,096 -0.27(-3.10%)
Oct 01, 2002 8.396 8.646 8.360 8.646 513,874 +0.31(+3.75%)
Sep 30, 2002 8.414 8.423 8.200 8.334 294,890 -0.08(-0.96%)
Sep 27, 2002 8.352 8.459 8.227 8.414 3,593,761 +0.13(+1.51%)
Sep 26, 2002 8.262 8.352 8.244 8.289 100,087 +0.04(+0.43%)
Sep 25, 2002 8.235 8.262 8.173 8.253 199,168 +0.11(+1.32%)
Sep 24, 2002 8.101 8.164 8.039 8.146 705,317 +0.05(+0.66%)
Sep 23, 2002 8.084 8.164 8.084 8.093 317,952 -0.01(-0.11%)
Sep 20, 2002 8.218 8.244 8.084 8.101 268,580 -0.12(-1.41%)
Sep 19, 2002 8.262 8.262 8.218 8.218 388,484 -0.04(-0.43%)
Sep 18, 2002 8.262 8.280 8.128 8.253 197,936 -0.03(-0.32%)
Sep 17, 2002 8.530 8.530 8.271 8.280 531,787 -0.08(-0.96%)
Sep 16, 2002 8.378 8.387 8.316 8.360 175,209 -0.14(-1.68%)
Sep 13, 2002 8.503 8.575 8.494 8.503 311,123 -0.21(-2.36%)
Sep 12, 2002 8.754 8.816 8.530 8.709 317,952 +0.02(+0.21%)
Sep 11, 2002 8.628 8.718 8.628 8.691 248,652 -0.06(-0.71%)
Sep 10, 2002 8.798 8.834 8.709 8.754 229,732 -0.03(-0.31%)
Sep 09, 2002 8.736 8.798 8.682 8.780 560,447 +0.04(+0.51%)
Sep 06, 2002 8.825 8.834 8.691 8.736 437,073 -0.09(-1.01%)
Sep 05, 2002 8.870 8.950 8.825 8.825 700,615 +0.03(+0.30%)
Sep 04, 2002 8.825 8.834 8.754 8.798 388,372 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.