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 )

7.300 -0.160 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2003 9.557 9.566 9.334 9.397 421,735 -0.13(-1.41%)
Sep 29, 2003 9.486 9.602 9.432 9.531 202,526 +0.11(+1.14%)
Sep 26, 2003 9.379 9.638 9.334 9.423 297,800 +0.19(+2.03%)
Sep 25, 2003 9.263 9.334 9.155 9.236 236,449 -0.13(-1.34%)
Sep 24, 2003 9.441 9.441 9.298 9.361 1,138,584 -0.17(-1.78%)
Sep 23, 2003 9.307 9.611 9.522 9.531 555,297 +0.22(+2.40%)
Sep 22, 2003 9.334 9.361 9.254 9.307 499,656 -0.05(-0.57%)
Sep 19, 2003 9.352 9.388 9.280 9.361 738,456 +0.16(+1.75%)
Sep 18, 2003 9.111 9.200 9.030 9.200 1,240,015 +0.27(+3.00%)
Sep 17, 2003 8.762 8.968 8.762 8.932 500,663 +0.27(+3.09%)
Sep 16, 2003 8.521 8.673 8.521 8.664 436,737 +0.23(+2.75%)
Sep 15, 2003 8.396 8.450 8.369 8.432 267,125 +0.06(+0.75%)
Sep 12, 2003 8.378 8.432 8.352 8.369 75,121 -0.01(-0.11%)
Sep 11, 2003 8.316 8.477 8.316 8.378 881,087 +0.15(+1.85%)
Sep 10, 2003 8.352 8.396 8.227 8.227 323,102 -0.26(-3.05%)
Sep 09, 2003 8.575 8.575 8.396 8.486 319,296 -0.05(-0.63%)
Sep 08, 2003 8.512 8.646 8.441 8.539 330,603 +0.01(+0.10%)
Sep 05, 2003 8.432 8.530 8.316 8.530 200,287 +0.13(+1.49%)
Sep 04, 2003 8.396 8.441 8.369 8.405 468,868 +0.04(+0.53%)
Sep 03, 2003 8.289 8.378 8.271 8.360 656,057 +0.12(+1.41%)
Sep 02, 2003 8.218 8.316 8.209 8.244 1,005,917 +0.00(+0.00%)
Aug 29, 2003 8.325 8.325 8.235 8.244 222,231 -0.08(-0.97%)
Aug 28, 2003 8.343 8.343 8.227 8.325 425,989 +0.07(+0.87%)
Aug 27, 2003 8.262 8.271 8.227 8.253 208,572 +0.04(+0.43%)
Aug 26, 2003 8.173 8.262 8.137 8.218 161,439 -0.04(-0.54%)
Aug 25, 2003 8.441 8.477 8.235 8.262 296,233 -0.13(-1.49%)
Aug 22, 2003 8.235 8.414 8.155 8.387 730,731 +0.24(+2.96%)
Aug 21, 2003 8.057 8.218 8.048 8.146 330,603 +0.23(+2.93%)
Aug 20, 2003 7.905 8.003 7.905 7.914 477,824 -0.06(-0.78%)
Aug 19, 2003 7.959 8.039 7.896 7.976 322,654 +0.03(+0.34%)
Aug 18, 2003 7.914 8.021 7.878 7.950 448,716 -0.09(-1.11%)
Aug 15, 2003 8.200 8.200 7.905 8.039 183,494 -0.07(-0.88%)
Aug 14, 2003 8.021 8.146 8.021 8.110 196,481 +0.18(+2.25%)
Aug 13, 2003 8.012 8.039 7.923 7.932 297,129 +0.05(+0.68%)
Aug 12, 2003 7.976 7.994 7.860 7.878 195,025 -0.02(-0.23%)
Aug 11, 2003 7.905 8.084 7.860 7.896 221,559 +0.11(+1.38%)
Aug 08, 2003 7.842 7.887 7.780 7.789 299,704 -0.10(-1.25%)
Aug 07, 2003 8.039 8.039 7.887 7.887 348,852 -0.23(-2.86%)
Aug 06, 2003 8.084 8.173 8.075 8.119 495,961 -0.21(-2.47%)
Aug 05, 2003 8.343 8.369 8.227 8.325 581,943 +0.01(+0.11%)
Aug 04, 2003 8.352 8.360 8.262 8.316 234,993 +0.01(+0.11%)
Aug 01, 2003 8.262 8.307 8.146 8.307 281,567 +0.21(+2.54%)
Jul 31, 2003 8.039 8.119 7.976 8.101 344,710 +0.18(+2.25%)
Jul 30, 2003 7.905 7.941 7.878 7.923 422,854 -0.04(-0.45%)
Jul 29, 2003 7.932 7.985 7.932 7.959 208,796 +0.03(+0.34%)
Jul 28, 2003 7.860 7.950 7.860 7.932 244,957 +0.12(+1.49%)
Jul 25, 2003 7.842 7.860 7.708 7.816 506,709 +0.04(+0.57%)
Jul 24, 2003 7.682 7.780 7.655 7.771 713,714 +0.14(+1.87%)
Jul 23, 2003 7.744 8.012 7.628 7.628 294,218 -0.12(-1.50%)
Jul 22, 2003 7.637 7.762 7.592 7.744 316,049 +0.06(+0.81%)
Jul 21, 2003 7.682 7.682 7.592 7.682 189,987 -0.13(-1.71%)
Jul 18, 2003 7.691 7.860 7.691 7.816 155,617 +0.04(+0.46%)
Jul 17, 2003 7.851 7.851 7.682 7.780 312,466 -0.07(-0.91%)
Jul 16, 2003 7.887 7.887 7.789 7.851 130,651 +0.03(+0.34%)
Jul 15, 2003 7.905 7.941 7.798 7.825 303,622 -0.13(-1.57%)
Jul 14, 2003 7.932 8.039 7.932 7.950 329,708 +0.02(+0.23%)
Jul 11, 2003 7.887 7.932 7.869 7.932 330,379 +0.04(+0.57%)
Jul 10, 2003 7.985 7.985 7.869 7.887 180,919 -0.22(-2.75%)
Jul 09, 2003 7.976 8.110 7.950 8.110 451,963 +0.09(+1.11%)
Jul 08, 2003 8.075 8.075 7.914 8.021 516,785 -0.05(-0.66%)
Jul 07, 2003 8.128 8.128 7.994 8.075 404,270 +0.00(+0.00%)
Jul 03, 2003 8.146 8.146 8.048 8.075 93,482 -0.13(-1.63%)
Jul 02, 2003 8.128 8.209 8.057 8.209 194,130 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.