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 )

7.540 -0.560 (-6.91%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 9.130 9.130 8.840 8.880 299,382 -0.03(-0.34%)
Apr 28, 2022 8.920 8.930 8.780 8.910 234,618 +0.64(+7.74%)
Apr 27, 2022 8.300 8.304 8.197 8.270 313,983 -0.06(-0.72%)
Apr 26, 2022 8.470 8.470 8.315 8.330 189,860 -0.15(-1.77%)
Apr 25, 2022 8.450 8.480 8.380 8.480 175,427 -0.01(-0.12%)
Apr 22, 2022 8.620 8.620 8.490 8.490 82,695 -0.16(-1.85%)
Apr 21, 2022 8.750 8.770 8.620 8.650 144,922 -0.01(-0.12%)
Apr 20, 2022 8.640 8.690 8.590 8.660 128,182 -0.04(-0.46%)
Apr 19, 2022 8.730 8.760 8.660 8.700 165,188 -0.05(-0.57%)
Apr 18, 2022 8.870 8.890 8.740 8.750 123,605 -0.11(-1.24%)
Apr 14, 2022 8.930 8.960 8.850 8.860 124,213 -0.18(-1.99%)
Apr 13, 2022 8.980 9.080 8.962 9.040 244,064 +0.22(+2.49%)
Apr 12, 2022 8.810 8.880 8.790 8.820 197,180 -0.03(-0.34%)
Apr 11, 2022 8.890 8.940 8.840 8.850 203,717 -0.15(-1.67%)
Apr 08, 2022 8.980 9.030 8.950 9.000 126,492 -0.01(-0.11%)
Apr 07, 2022 9.050 9.080 8.950 9.010 175,051 -0.32(-3.43%)
Apr 06, 2022 9.270 9.340 9.270 9.330 130,144 -0.04(-0.43%)
Apr 05, 2022 9.460 9.500 9.350 9.370 78,369 -0.17(-1.78%)
Apr 04, 2022 9.530 9.550 9.500 9.540 123,203 +0.12(+1.27%)
Apr 01, 2022 9.420 9.480 9.370 9.420 123,122 +0.11(+1.18%)
Mar 31, 2022 9.340 9.380 9.300 9.310 108,243 -0.09(-0.96%)
Mar 30, 2022 9.390 9.440 9.310 9.400 86,776 -0.04(-0.42%)
Mar 29, 2022 9.340 9.460 9.340 9.440 81,358 -0.06(-0.63%)
Mar 28, 2022 9.470 9.510 9.460 9.500 71,873 +0.07(+0.74%)
Mar 25, 2022 9.450 9.450 9.390 9.430 106,542 -0.04(-0.42%)
Mar 24, 2022 9.420 9.470 9.412 9.470 89,660 +0.03(+0.32%)
Mar 23, 2022 9.490 9.530 9.420 9.440 115,308 -0.10(-1.05%)
Mar 22, 2022 9.480 9.570 9.480 9.540 86,532 +0.13(+1.38%)
Mar 21, 2022 9.460 9.460 9.330 9.410 216,858 -0.44(-4.47%)
Mar 18, 2022 9.870 9.900 9.820 9.850 290,897 -0.18(-1.79%)
Mar 17, 2022 9.990 10.07 9.985 10.03 228,742 -0.15(-1.47%)
Mar 16, 2022 9.970 10.18 9.970 10.18 175,112 +0.25(+2.52%)
Mar 15, 2022 9.830 9.930 9.820 9.930 203,180 +0.11(+1.12%)
Mar 14, 2022 9.910 9.960 9.780 9.820 213,741 -0.15(-1.50%)
Mar 11, 2022 10.00 10.07 9.950 9.970 196,069 +0.04(+0.40%)
Mar 10, 2022 9.850 9.940 9.730 9.930 134,051 +0.11(+1.12%)
Mar 09, 2022 9.600 9.850 9.594 9.820 282,791 +0.29(+3.04%)
Mar 08, 2022 9.510 9.660 9.450 9.530 296,625 +0.10(+1.06%)
Mar 07, 2022 9.540 9.555 9.410 9.430 237,866 -0.41(-4.17%)
Mar 04, 2022 9.840 9.850 9.735 9.840 161,620 -0.09(-0.91%)
Mar 03, 2022 9.890 9.950 9.840 9.930 206,109 +0.34(+3.55%)
Mar 02, 2022 9.480 9.610 9.475 9.590 145,502 +0.01(+0.10%)
Mar 01, 2022 9.690 9.730 9.570 9.580 228,329 -0.12(-1.24%)
Feb 28, 2022 9.580 9.730 9.520 9.700 332,083 +0.46(+4.98%)
Feb 25, 2022 9.130 9.280 9.140 9.240 206,847 -0.11(-1.18%)
Feb 24, 2022 9.110 9.360 9.050 9.350 165,104 +0.10(+1.08%)
Feb 23, 2022 9.380 9.380 9.230 9.250 192,252 -0.11(-1.18%)
Feb 22, 2022 9.380 9.410 9.320 9.360 129,863 -0.06(-0.64%)
Feb 18, 2022 9.420 0 +0.19(+2.06%)
Feb 17, 2022 9.260 9.310 9.220 9.230 205,240 -0.23(-2.43%)
Feb 16, 2022 9.320 9.460 9.310 9.460 187,014 +0.28(+3.05%)
Feb 15, 2022 9.130 9.250 9.130 9.180 281,517 -0.11(-1.18%)
Feb 14, 2022 9.340 9.345 9.230 9.290 238,972 -0.07(-0.75%)
Feb 11, 2022 9.350 9.470 9.320 9.360 243,001 +0.02(+0.21%)
Feb 10, 2022 9.390 9.490 9.270 9.340 295,965 +0.00(+0.00%)
Feb 09, 2022 9.250 9.350 9.250 9.340 163,373 +0.09(+0.97%)
Feb 08, 2022 9.200 9.320 9.180 9.250 144,172 +0.12(+1.31%)
Feb 07, 2022 9.040 9.190 9.040 9.130 263,975 +0.26(+2.93%)
Feb 04, 2022 8.860 8.900 8.740 8.870 137,709 +0.15(+1.72%)
Feb 03, 2022 8.700 8.720 170,804 +0.01(+0.11%)
Feb 02, 2022 8.800 8.830 8.690 8.710 284,205 -0.06(-0.68%)
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.