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 )

7.450 -0.060 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2003 7.360 7.405 7.333 7.369 715,281 -0.02(-0.24%)
Feb 27, 2003 7.440 7.449 7.369 7.387 835,745 -0.09(-1.19%)
Feb 26, 2003 7.485 7.521 7.405 7.476 911,539 -0.03(-0.36%)
Feb 25, 2003 7.503 7.539 7.467 7.503 339,784 -0.07(-0.94%)
Feb 24, 2003 7.664 7.726 7.574 7.574 260,855 -0.18(-2.30%)
Feb 21, 2003 7.816 7.816 7.691 7.753 600,415 -0.02(-0.23%)
Feb 20, 2003 7.726 7.771 7.682 7.771 829,699 +0.16(+2.11%)
Feb 19, 2003 7.771 7.771 7.574 7.610 600,303 -0.27(-3.40%)
Feb 18, 2003 7.726 7.878 7.682 7.878 311,235 +0.38(+5.13%)
Feb 14, 2003 7.396 7.548 7.396 7.494 155,505 +0.07(+0.96%)
Feb 13, 2003 7.476 7.539 7.423 7.423 278,096 -0.11(-1.42%)
Feb 12, 2003 7.557 7.574 7.521 7.530 461,479 -0.03(-0.35%)
Feb 11, 2003 7.637 7.637 7.548 7.557 271,267 -0.17(-2.20%)
Feb 10, 2003 7.664 7.762 7.664 7.726 335,081 +0.13(+1.65%)
Feb 07, 2003 7.521 7.753 7.521 7.601 428,788 +0.08(+1.07%)
Feb 06, 2003 7.548 7.610 7.512 7.521 184,614 -0.11(-1.41%)
Feb 05, 2003 7.458 7.655 7.458 7.628 515,105 +0.21(+2.89%)
Feb 04, 2003 7.387 7.432 7.369 7.414 459,240 -0.13(-1.78%)
Feb 03, 2003 7.440 7.548 7.414 7.548 934,266 +0.13(+1.68%)
Jan 31, 2003 7.396 7.530 7.378 7.423 515,889 -0.01(-0.12%)
Jan 30, 2003 7.503 7.539 7.432 7.432 332,954 -0.09(-1.19%)
Jan 29, 2003 7.369 7.548 7.369 7.521 202,415 -0.04(-0.47%)
Jan 28, 2003 7.583 7.673 7.512 7.557 528,652 +0.06(+0.83%)
Jan 27, 2003 7.485 7.494 7.449 7.494 452,858 -0.13(-1.64%)
Jan 24, 2003 7.682 7.691 7.583 7.619 100,983 -0.14(-1.84%)
Jan 23, 2003 7.682 7.762 7.628 7.762 134,682 +0.04(+0.58%)
Jan 22, 2003 7.708 7.717 7.601 7.717 272,498 +0.01(+0.12%)
Jan 21, 2003 7.682 7.753 7.628 7.708 1,417,128 -0.03(-0.35%)
Jan 17, 2003 7.753 7.753 7.691 7.735 458,120 -0.04(-0.57%)
Jan 16, 2003 7.816 7.816 7.717 7.780 380,199 -0.02(-0.23%)
Jan 15, 2003 7.842 7.860 7.753 7.798 336,537 -0.10(-1.24%)
Jan 14, 2003 7.807 7.896 7.700 7.896 465,285 +0.13(+1.61%)
Jan 13, 2003 7.771 7.771 7.619 7.771 189,652 +0.17(+2.23%)
Jan 10, 2003 7.619 7.637 7.566 7.601 96,953 -0.04(-0.47%)
Jan 09, 2003 7.637 7.682 7.521 7.637 105,125 +0.00(+0.00%)
Jan 08, 2003 7.753 7.789 7.637 7.637 444,798 -0.09(-1.16%)
Jan 07, 2003 7.735 7.780 7.655 7.726 152,818 -0.01(-0.12%)
Jan 06, 2003 7.655 7.825 7.655 7.735 372,027 +0.14(+1.88%)
Jan 03, 2003 7.512 7.700 7.503 7.592 678,672 +0.09(+1.19%)
Jan 02, 2003 7.521 7.619 7.503 7.503 990,915 -0.09(-1.18%)
Dec 31, 2002 7.503 7.682 7.458 7.592 597,616 +0.09(+1.19%)
Dec 30, 2002 7.592 7.771 7.503 7.503 941,319 -0.31(-4.00%)
Dec 27, 2002 7.816 7.860 7.753 7.816 176,665 +0.21(+2.70%)
Dec 26, 2002 7.869 7.869 7.548 7.610 146,885 -0.06(-0.81%)
Dec 24, 2002 7.744 7.771 7.610 7.673 69,972 -0.14(-1.83%)
Dec 23, 2002 7.753 7.905 7.744 7.816 247,532 -0.05(-0.68%)
Dec 20, 2002 7.753 7.985 7.753 7.869 330,603 +0.12(+1.50%)
Dec 19, 2002 7.932 7.985 7.726 7.753 694,346 -0.13(-1.59%)
Dec 18, 2002 7.959 8.003 7.860 7.878 172,187 -0.07(-0.90%)
Dec 17, 2002 7.967 8.012 7.932 7.950 113,522 +0.09(+1.14%)
Dec 16, 2002 7.842 7.905 7.771 7.860 140,167 +0.03(+0.34%)
Dec 13, 2002 7.887 7.896 7.780 7.833 113,746 -0.13(-1.68%)
Dec 12, 2002 7.860 7.967 7.825 7.967 193,906 +0.28(+3.60%)
Dec 11, 2002 7.717 7.717 7.557 7.691 270,259 -0.08(-1.03%)
Dec 10, 2002 7.637 7.816 7.592 7.771 162,111 +0.04(+0.58%)
Dec 09, 2002 7.851 7.860 7.717 7.726 275,521 -0.13(-1.70%)
Dec 06, 2002 7.869 7.869 7.771 7.860 181,367 -0.01(-0.11%)
Dec 05, 2002 7.923 7.985 7.869 7.869 218,648 +0.04(+0.46%)
Dec 04, 2002 7.860 7.887 7.816 7.833 469,540 -0.12(-1.46%)
Dec 03, 2002 7.950 7.985 7.932 7.950 355,345 -0.13(-1.66%)
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.