Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

7.220 +0.100 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 10.31 10.44 10.25 10.28 323,900 -0.40(-3.75%)
Jan 28, 2021 10.54 10.73 10.52 10.68 62,658 -0.15(-1.39%)
Jan 27, 2021 10.86 10.89 10.76 10.83 69,968 -0.30(-2.70%)
Jan 26, 2021 11.05 11.14 11.03 11.13 104,613 +0.06(+0.54%)
Jan 25, 2021 11.11 11.15 11.01 11.07 96,806 +0.12(+1.10%)
Jan 22, 2021 10.91 11.00 10.90 10.95 115,200 -0.32(-2.84%)
Jan 21, 2021 11.25 11.28 11.19 11.27 61,061 +0.00(+0.00%)
Jan 20, 2021 11.30 11.31 11.22 11.27 173,407 -0.05(-0.44%)
Jan 19, 2021 11.42 11.45 11.29 11.32 115,219 -0.15(-1.31%)
Jan 15, 2021 11.48 11.50 11.43 11.47 814,800 -0.35(-2.96%)
Jan 14, 2021 11.78 11.89 11.75 11.82 110,251 +0.16(+1.37%)
Jan 13, 2021 11.71 11.71 11.63 11.66 69,556 -0.14(-1.19%)
Jan 12, 2021 11.86 11.88 11.75 11.80 83,229 -0.10(-0.84%)
Jan 11, 2021 11.93 11.96 11.80 11.90 158,683 -0.25(-2.06%)
Jan 08, 2021 12.32 12.32 12.01 12.15 112,100 -0.09(-0.74%)
Jan 07, 2021 12.34 12.37 12.21 12.24 87,387 -0.13(-1.05%)
Jan 06, 2021 12.36 12.40 12.30 12.37 124,658 +0.07(+0.57%)
Jan 05, 2021 12.29 12.37 12.26 12.30 67,671 +0.14(+1.15%)
Jan 04, 2021 12.17 12.37 12.11 12.16 143,850 -0.11(-0.90%)
Dec 31, 2020 12.27 12.27 12.27 111,799 -0.05(-0.41%)
Dec 30, 2020 12.49 12.50 12.29 12.32 111,799 +0.91(+8.00%)
Dec 29, 2020 11.49 11.58 11.41 11.41 124,360 -0.16(-1.40%)
Dec 28, 2020 11.70 11.70 11.55 11.57 118,786 +0.08(+0.66%)
Dec 24, 2020 11.56 11.64 11.43 11.49 48,714 +0.09(+0.75%)
Dec 23, 2020 11.47 11.47 11.37 11.41 122,634 +0.10(+0.84%)
Dec 22, 2020 11.57 11.57 11.31 11.31 139,087 -0.70(-5.80%)
Dec 21, 2020 11.99 12.05 11.92 12.01 153,645 -0.16(-1.33%)
Dec 18, 2020 12.22 12.39 12.14 12.17 436,017 +0.60(+5.20%)
Dec 17, 2020 11.33 11.62 11.32 11.57 533,183 +1.26(+12.22%)
Dec 16, 2020 10.26 10.45 10.19 10.31 215,707 -0.14(-1.37%)
Dec 15, 2020 10.37 10.45 10.34 10.45 72,632 +0.16(+1.58%)
Dec 14, 2020 10.36 10.37 10.26 10.29 65,049 +0.04(+0.37%)
Dec 11, 2020 10.27 10.35 10.19 10.25 107,904 -0.08(-0.74%)
Dec 10, 2020 10.23 10.35 10.22 10.33 199,894 +0.75(+7.88%)
Dec 09, 2020 9.736 9.746 9.574 9.574 131,738 +0.25(+2.66%)
Dec 08, 2020 9.421 9.431 9.259 9.326 128,107 -0.22(-2.30%)
Dec 07, 2020 9.593 9.660 9.507 9.545 64,926 -0.09(-0.89%)
Dec 04, 2020 9.565 9.631 9.536 9.631 140,170 -0.02(-0.20%)
Dec 03, 2020 9.641 9.698 9.612 9.650 97,108 +0.29(+3.06%)
Dec 02, 2020 9.297 9.364 9.297 9.364 96,993 +0.19(+2.08%)
Dec 01, 2020 9.278 9.355 9.173 9.173 137,317 +0.11(+1.26%)
Nov 30, 2020 9.145 9.202 9.040 9.059 349,962 -0.24(-2.57%)
Nov 27, 2020 9.440 9.440 9.297 9.297 52,590 -0.18(-1.91%)
Nov 25, 2020 9.526 9.526 9.431 9.479 98,999 -0.10(-1.00%)
Nov 24, 2020 9.603 9.612 9.421 9.574 121,745 +0.38(+4.15%)
Nov 23, 2020 9.259 9.259 9.154 9.192 72,310 +0.11(+1.16%)
Nov 20, 2020 9.049 9.106 9.001 9.087 40,856 +0.10(+1.06%)
Nov 19, 2020 8.982 9.049 8.925 8.992 105,897 -0.15(-1.67%)
Nov 18, 2020 9.221 9.259 9.125 9.145 49,391 -0.15(-1.64%)
Nov 17, 2020 9.278 9.374 9.278 9.297 69,424 +0.13(+1.46%)
Nov 16, 2020 9.211 9.230 9.106 9.164 53,895 -0.11(-1.13%)
Nov 13, 2020 9.125 9.278 9.088 9.269 98,475 +0.43(+4.86%)
Nov 12, 2020 8.944 8.963 8.830 8.839 75,803 -0.09(-0.96%)
Nov 11, 2020 9.040 9.040 8.925 8.925 76,054 +0.12(+1.41%)
Nov 10, 2020 8.782 8.830 8.696 8.801 90,683 +0.06(+0.65%)
Nov 09, 2020 8.801 8.944 8.715 8.744 103,986 +0.10(+1.10%)
Nov 06, 2020 8.620 8.667 8.572 8.648 59,504 -0.03(-0.33%)
Nov 05, 2020 8.591 8.705 8.524 8.677 73,951 +0.17(+2.02%)
Nov 04, 2020 8.505 8.553 8.467 8.505 58,327 -0.10(-1.11%)
Nov 03, 2020 8.572 8.615 8.534 8.600 36,296 +0.11(+1.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.