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, 2020 8.314 8.352 8.276 8.314 350,237 +0.04(+0.46%)
Sep 29, 2020 8.333 8.352 8.276 8.276 76,125 -0.05(-0.57%)
Sep 28, 2020 8.200 8.371 8.200 8.324 90,644 +0.30(+3.69%)
Sep 25, 2020 7.923 8.028 7.923 8.028 417,055 -0.04(-0.47%)
Sep 24, 2020 7.961 8.133 7.961 8.066 141,403 -0.03(-0.35%)
Sep 23, 2020 8.133 8.219 8.028 8.095 206,792 -0.14(-1.74%)
Sep 22, 2020 8.228 8.285 8.190 8.238 183,520 +0.04(+0.47%)
Sep 21, 2020 8.295 8.381 8.190 8.200 183,509 +0.06(+0.70%)
Sep 18, 2020 8.371 8.371 8.142 8.142 279,189 -0.17(-2.07%)
Sep 17, 2020 8.285 8.362 8.152 8.314 103,753 -0.01(-0.11%)
Sep 16, 2020 8.305 8.371 8.276 8.324 63,126 +0.11(+1.28%)
Sep 15, 2020 8.266 8.312 8.200 8.219 48,431 -0.07(-0.81%)
Sep 14, 2020 8.305 8.352 8.257 8.285 106,354 +0.14(+1.76%)
Sep 11, 2020 8.161 8.171 8.028 8.142 81,399 +0.02(+0.24%)
Sep 10, 2020 8.161 8.200 8.066 8.123 110,144 -0.06(-0.70%)
Sep 09, 2020 8.161 8.200 8.114 8.180 98,333 +0.04(+0.47%)
Sep 08, 2020 8.075 8.180 8.075 8.142 40,632 -0.10(-1.16%)
Sep 04, 2020 8.305 8.381 8.133 8.238 111,151 -0.16(-1.93%)
Sep 03, 2020 8.419 8.562 8.324 8.400 237,314 -0.15(-1.79%)
Sep 02, 2020 8.419 8.562 8.352 8.553 126,209 +0.14(+1.70%)
Sep 01, 2020 8.505 8.505 8.343 8.410 145,172 +0.26(+3.16%)
Aug 31, 2020 8.161 8.180 8.056 8.152 252,180 -0.13(-1.61%)
Aug 28, 2020 8.324 8.324 8.238 8.285 74,694 +0.12(+1.52%)
Aug 27, 2020 8.190 8.209 8.037 8.161 96,799 -0.03(-0.35%)
Aug 26, 2020 8.228 8.228 8.152 8.190 44,302 -0.19(-2.28%)
Aug 25, 2020 8.400 8.448 8.362 8.381 90,777 +0.37(+4.65%)
Aug 24, 2020 8.066 8.066 7.970 8.009 51,894 +0.08(+0.96%)
Aug 21, 2020 7.970 8.006 7.913 7.932 60,761 -0.16(-2.00%)
Aug 20, 2020 7.961 8.104 7.932 8.095 141,147 -0.29(-3.42%)
Aug 19, 2020 8.324 8.410 8.324 8.381 80,414 +0.14(+1.74%)
Aug 18, 2020 8.438 8.457 8.195 8.238 156,676 -0.48(-5.48%)
Aug 17, 2020 8.639 8.729 8.620 8.715 266,150 +0.12(+1.44%)
Aug 14, 2020 8.677 8.715 8.581 8.591 171,389 +0.10(+1.12%)
Aug 13, 2020 8.553 8.639 8.467 8.495 174,705 +0.32(+3.97%)
Aug 12, 2020 8.314 8.328 8.171 8.171 118,129 -0.19(-2.28%)
Aug 11, 2020 8.371 8.429 8.266 8.362 177,590 +0.65(+8.42%)
Aug 10, 2020 7.751 7.808 7.646 7.713 185,951 -0.08(-0.98%)
Aug 07, 2020 7.732 7.818 7.732 7.789 61,495 +0.09(+1.12%)
Aug 06, 2020 7.684 7.780 7.646 7.703 143,676 +0.11(+1.51%)
Aug 05, 2020 7.636 7.646 7.589 7.589 166,088 -0.03(-0.38%)
Aug 04, 2020 7.608 7.684 7.560 7.617 139,309 +0.12(+1.66%)
Aug 03, 2020 7.493 7.550 7.445 7.493 149,032 +0.02(+0.26%)
Jul 31, 2020 7.608 7.608 7.445 7.474 296,789 -0.08(-1.01%)
Jul 30, 2020 7.598 7.598 7.474 7.550 127,133 -0.19(-2.47%)
Jul 29, 2020 7.741 7.780 7.703 7.741 98,832 +0.10(+1.25%)
Jul 28, 2020 7.560 7.655 7.484 7.646 605,592 +0.08(+1.01%)
Jul 27, 2020 7.675 7.675 7.570 7.570 203,833 -0.03(-0.38%)
Jul 24, 2020 7.627 7.713 7.589 7.598 309,046 +0.10(+1.27%)
Jul 23, 2020 7.760 7.760 7.457 7.503 307,784 -0.38(-4.84%)
Jul 22, 2020 7.837 7.889 7.801 7.885 147,370 +0.06(+0.73%)
Jul 21, 2020 7.904 7.970 7.827 7.827 156,766 +0.02(+0.24%)
Jul 20, 2020 7.865 7.913 7.780 7.808 529,145 +0.10(+1.24%)
Jul 17, 2020 7.818 7.827 7.703 7.713 227,227 -0.03(-0.37%)
Jul 16, 2020 7.665 7.741 7.627 7.741 220,837 +0.01(+0.12%)
Jul 15, 2020 7.799 7.846 7.732 7.732 140,212 -0.05(-0.61%)
Jul 14, 2020 7.741 7.827 7.741 7.780 157,005 +0.06(+0.74%)
Jul 13, 2020 7.837 7.923 7.722 7.722 276,132 +0.21(+2.80%)
Jul 10, 2020 7.417 7.550 7.417 7.512 179,561 +0.06(+0.77%)
Jul 09, 2020 7.589 7.598 7.426 7.455 157,170 -0.15(-2.01%)
Jul 08, 2020 7.598 7.665 7.560 7.608 108,341 +0.10(+1.40%)
Jul 07, 2020 7.531 7.598 7.484 7.503 140,809 -0.23(-2.96%)
Jul 06, 2020 7.732 7.789 7.684 7.732 150,598 +0.06(+0.75%)
Jul 02, 2020 7.741 7.789 7.665 7.675 183,646 -0.02(-0.25%)
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.