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 )

7.410 -0.100 (-1.33%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jul 29, 2022 8.610 8.660 8.565 8.620 118,805 -0.10(-1.15%)
Jul 28, 2022 8.600 8.720 8.570 8.720 212,556 +0.15(+1.75%)
Jul 27, 2022 8.510 8.630 8.510 8.570 135,165 +0.12(+1.42%)
Jul 26, 2022 8.450 8.490 8.400 8.450 167,992 +0.01(+0.12%)
Jul 25, 2022 8.410 8.470 8.390 8.440 224,140 +0.15(+1.81%)
Jul 22, 2022 8.330 8.345 8.250 8.290 114,538 -0.04(-0.48%)
Jul 21, 2022 8.330 8.340 8.250 8.330 122,669 -0.03(-0.36%)
Jul 20, 2022 8.400 8.425 8.330 8.360 164,236 -0.14(-1.65%)
Jul 19, 2022 8.400 8.550 8.400 8.500 278,318 +0.28(+3.41%)
Jul 18, 2022 8.290 8.300 8.200 8.220 143,075 +0.01(+0.12%)
Jul 15, 2022 8.220 8.220 8.145 8.210 108,112 +0.04(+0.49%)
Jul 14, 2022 8.180 8.205 8.080 8.170 227,465 -0.22(-2.62%)
Jul 13, 2022 8.360 8.410 8.325 8.390 252,417 -0.13(-1.53%)
Jul 12, 2022 8.450 8.580 8.400 8.520 266,594 +0.19(+2.28%)
Jul 11, 2022 8.350 8.380 8.290 8.330 175,564 -0.29(-3.36%)
Jul 08, 2022 8.550 8.630 8.540 8.620 164,421 -0.10(-1.15%)
Jul 07, 2022 8.640 8.760 8.635 8.720 111,503 +0.11(+1.28%)
Jul 06, 2022 8.540 8.630 8.450 8.610 152,867 -0.14(-1.60%)
Jul 05, 2022 8.720 8.760 8.610 8.750 144,387 -0.04(-0.46%)
Jul 01, 2022 8.700 8.790 8.660 8.790 95,066 +0.01(+0.11%)
Jun 30, 2022 8.610 8.810 8.590 8.780 208,629 +0.18(+2.09%)
Jun 29, 2022 8.610 8.610 8.540 8.600 149,171 +0.11(+1.30%)
Jun 28, 2022 8.730 8.730 8.470 8.490 211,825 -0.40(-4.50%)
Jun 27, 2022 8.880 8.930 8.830 8.890 198,544 +0.11(+1.25%)
Jun 24, 2022 8.610 8.820 8.610 8.780 262,567 +0.52(+6.30%)
Jun 23, 2022 8.260 8.340 8.170 8.260 152,558 -0.21(-2.48%)
Jun 22, 2022 8.360 8.530 8.360 8.470 183,643 -0.03(-0.35%)
Jun 21, 2022 8.710 8.715 8.430 8.500 297,821 -0.26(-2.97%)
Jun 17, 2022 8.750 8.790 8.690 8.760 272,675 -0.01(-0.11%)
Jun 16, 2022 8.740 8.780 8.683 8.770 190,602 +0.02(+0.23%)
Jun 15, 2022 8.560 8.810 8.560 8.750 164,907 +0.30(+3.55%)
Jun 14, 2022 8.490 8.530 8.390 8.450 197,564 +0.06(+0.72%)
Jun 13, 2022 8.450 8.500 8.350 8.390 174,566 -0.39(-4.44%)
Jun 10, 2022 8.850 8.874 8.730 8.780 158,107 -0.22(-2.44%)
Jun 09, 2022 9.220 9.240 9.000 9.000 75,740 -0.34(-3.64%)
Jun 08, 2022 9.320 9.440 9.280 9.340 206,038 +0.12(+1.30%)
Jun 07, 2022 9.070 9.220 9.070 9.220 356,857 +0.03(+0.33%)
Jun 06, 2022 9.250 9.410 9.090 9.190 156,677 +0.05(+0.55%)
Jun 03, 2022 9.170 9.205 9.130 9.140 130,115 -0.10(-1.08%)
Jun 02, 2022 9.150 9.260 9.130 9.240 107,359 -0.05(-0.54%)
Jun 01, 2022 9.370 9.370 9.200 9.290 92,565 +0.03(+0.32%)
May 31, 2022 9.340 9.415 9.260 9.260 255,029 -0.24(-2.53%)
May 27, 2022 9.410 9.500 9.410 9.500 208,166 +0.14(+1.50%)
May 26, 2022 9.320 9.390 9.320 9.360 140,899 +0.11(+1.19%)
May 25, 2022 9.200 9.290 9.200 9.250 313,313 -0.05(-0.54%)
May 24, 2022 9.200 9.360 9.190 9.300 330,479 +0.31(+3.45%)
May 23, 2022 8.880 9.020 8.880 8.990 219,909 +0.08(+0.90%)
May 20, 2022 8.890 8.950 8.810 8.910 149,877 +0.09(+1.02%)
May 19, 2022 8.700 8.870 8.690 8.820 137,858 +0.24(+2.80%)
May 18, 2022 8.840 8.890 8.560 8.580 193,421 -0.49(-5.40%)
May 17, 2022 8.880 9.090 8.880 9.070 216,823 +0.26(+2.95%)
May 16, 2022 8.630 8.900 8.630 8.810 243,404 +0.00(+0.00%)
May 13, 2022 8.590 8.830 8.590 8.810 145,808 +0.36(+4.26%)
May 12, 2022 8.500 8.560 8.380 8.450 184,548 -0.06(-0.71%)
May 11, 2022 8.590 8.670 8.460 8.510 160,183 -0.14(-1.62%)
May 10, 2022 8.800 8.820 8.500 8.650 266,098 +0.07(+0.82%)
May 09, 2022 8.800 8.800 8.540 8.580 156,481 -0.32(-3.60%)
May 06, 2022 8.890 8.990 8.830 8.900 238,841 +0.06(+0.68%)
May 05, 2022 9.060 9.060 8.800 8.840 190,582 -0.28(-3.07%)
May 04, 2022 9.030 9.150 8.930 9.120 181,319 +0.38(+4.35%)
May 03, 2022 8.720 8.770 8.680 8.740 153,712 +0.01(+0.11%)
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.