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 )

7.510 +0.290 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2003 8.262 8.459 8.262 8.414 367,996 +0.24(+2.95%)
Apr 29, 2003 8.110 8.218 8.110 8.173 142,183 +0.04(+0.44%)
Apr 28, 2003 7.816 8.137 7.816 8.137 331,387 +0.31(+4.00%)
Apr 25, 2003 7.816 7.905 7.717 7.825 265,893 -0.28(-3.42%)
Apr 24, 2003 8.155 8.164 7.967 8.101 178,344 -0.10(-1.20%)
Apr 23, 2003 8.182 8.253 8.182 8.200 375,161 +0.02(+0.22%)
Apr 22, 2003 8.128 8.200 8.048 8.182 801,151 -0.08(-0.97%)
Apr 21, 2003 8.173 8.262 8.146 8.262 147,109 +0.09(+1.09%)
Apr 17, 2003 8.173 8.200 8.146 8.173 169,164 +0.04(+0.44%)
Apr 16, 2003 8.128 8.173 8.039 8.137 365,197 +0.10(+1.22%)
Apr 15, 2003 8.030 8.128 7.985 8.039 450,395 +0.02(+0.22%)
Apr 14, 2003 7.860 8.021 7.798 8.021 158,976 +0.15(+1.93%)
Apr 11, 2003 7.700 7.914 7.700 7.869 428,228 +0.31(+4.14%)
Apr 10, 2003 7.557 7.574 7.512 7.557 181,255 +0.19(+2.55%)
Apr 09, 2003 7.414 7.449 7.369 7.369 243,054 -0.08(-1.08%)
Apr 08, 2003 7.458 7.458 7.387 7.449 126,397 +0.05(+0.72%)
Apr 07, 2003 7.458 7.458 7.324 7.396 183,718 +0.21(+2.86%)
Apr 04, 2003 7.199 7.280 7.155 7.190 390,051 +0.03(+0.37%)
Apr 03, 2003 7.119 7.226 7.119 7.164 81,167 +0.01(+0.12%)
Apr 02, 2003 7.110 7.190 7.083 7.155 412,890 +0.11(+1.52%)
Apr 01, 2003 7.128 7.128 6.994 7.047 155,057 -0.08(-1.13%)
Mar 31, 2003 7.030 7.128 7.030 7.128 151,699 +0.05(+0.76%)
Mar 28, 2003 7.092 7.110 7.012 7.074 275,857 -0.02(-0.25%)
Mar 27, 2003 7.047 7.101 6.967 7.092 312,466 +0.09(+1.28%)
Mar 26, 2003 7.056 7.146 6.922 7.003 296,233 -0.15(-2.12%)
Mar 25, 2003 7.110 7.190 7.021 7.155 262,534 +0.12(+1.65%)
Mar 24, 2003 7.128 7.128 7.012 7.039 178,904 -0.13(-1.87%)
Mar 21, 2003 7.146 7.271 7.110 7.173 301,719 +0.12(+1.65%)
Mar 20, 2003 7.083 7.101 7.003 7.056 369,564 +0.03(+0.38%)
Mar 19, 2003 6.967 7.056 6.967 7.030 259,176 +0.01(+0.13%)
Mar 18, 2003 7.119 7.137 6.967 7.021 340,231 -0.10(-1.38%)
Mar 17, 2003 7.012 7.173 6.985 7.119 225,141 +0.02(+0.25%)
Mar 14, 2003 7.190 7.190 7.056 7.101 272,946 -0.05(-0.75%)
Mar 13, 2003 6.994 7.164 6.994 7.155 458,792 +0.19(+2.69%)
Mar 12, 2003 6.967 7.003 6.896 6.967 399,456 +0.09(+1.30%)
Mar 11, 2003 6.922 6.958 6.851 6.878 464,949 +0.01(+0.13%)
Mar 10, 2003 6.958 6.967 6.860 6.869 1,039,280 -0.34(-4.71%)
Mar 07, 2003 7.351 7.351 7.199 7.208 427,668 -0.12(-1.59%)
Mar 06, 2003 7.342 7.351 7.289 7.324 357,584 -0.02(-0.24%)
Mar 05, 2003 7.458 7.458 7.333 7.342 270,147 -0.04(-0.60%)
Mar 04, 2003 7.423 7.449 7.387 7.387 272,722 -0.05(-0.72%)
Mar 03, 2003 7.449 7.476 7.423 7.440 204,654 +0.07(+0.97%)
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%)
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.