Korea Electric Power Corporation Historical Stock Prices

KEP 
$21.55
*  
0.96
4.66%
Get KEP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading KEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.71  21.80  21.50  21.55 420,859
07/31/2015 21.72 21.8 21.5 21.55 420,859
07/30/2015 20.65 20.65 20.44 20.59 190,701
07/29/2015 20.72 20.83 20.66 20.67 315,619
07/28/2015 20.55 20.66 20.41 20.66 245,006
07/27/2015 20.29 20.38 20.21 20.29 217,012
07/24/2015 20.72 20.74 20.36 20.38 147,639
07/23/2015 21.19 21.31 21.16 21.27 257,062
07/22/2015 21.09 21.1 20.89 20.93 173,187
07/21/2015 21.72 21.79 21.68 21.71 130,959
07/20/2015 21.37 21.621 21.37 21.57 174,665
07/17/2015 21.29 21.34 21.26 21.33 117,000
07/16/2015 21.29 21.48 21.29 21.46 167,046
07/15/2015 21.21 21.39 21.19 21.36 136,687
07/14/2015 21.34 21.43 21.27 21.34 320,930
07/13/2015 21.17 21.2 20.983 20.99 226,169
07/10/2015 21.08 21.15 21.02 21.11 339,298
07/09/2015 20.79 21.19 20.72 21.11 415,482
07/08/2015 20.7 20.7 20.51 20.55 268,667
07/07/2015 20.45 20.7 20.2 20.59 392,465
07/06/2015 20.7 20.97 20.63 20.71 273,525
07/02/2015 20.65 20.72 20.59 20.69 367,907
07/01/2015 20.76 20.77 20.46 20.47 262,812
06/30/2015 20.44 20.5 20.28 20.36 231,777
06/29/2015 20.01 20.02 19.81 19.92 350,099
06/26/2015 20.07 20.2 20 20.2 173,503
06/25/2015 20.31 20.31 20.11 20.2 271,304
06/24/2015 20.5 20.52 20.29 20.29 206,403
06/23/2015 20.87 20.9 20.69 20.7 355,313
06/22/2015 20.93 21.14 20.73 20.97 680,161
06/19/2015 20.04 20.1 19.64 19.84 517,454
06/18/2015 19.4 19.46 19.33 19.39 184,272
06/17/2015 19.06 19.37 19.06 19.33 248,637
06/16/2015 19.23 19.3 19.18 19.29 175,208
06/15/2015 19.73 19.74 19.45 19.46 258,631
06/12/2015 19.48 19.54 19.38 19.53 230,207
06/11/2015 19.77 19.81 19.71 19.75 538,632
06/10/2015 19.77 19.83 19.64 19.64 800,129
06/09/2015 19.99 20.07 19.95 19.97 184,634
06/08/2015 20.03 20.09 19.91 20 337,089
06/05/2015 20.05 20.05 19.93 20.05 316,760
06/04/2015 20 20.07 19.845 19.87 220,014
06/03/2015 20.52 20.57 20.28 20.31 404,795
06/02/2015 20.63 20.77 20.54 20.67 923,665
06/01/2015 20.49 20.61 20.46 20.5 193,856
05/29/2015 20.73 20.79 20.643 20.67 220,109
05/28/2015 20.71 20.71 20.575 20.59 189,445
05/27/2015 20.82 20.84 20.64 20.71 316,072
05/26/2015 21.48 21.52 21.11 21.17 399,280
05/22/2015 22.09 22.19 22.05 22.07 367,273
05/21/2015 21.76 21.85 21.68 21.79 258,481
05/20/2015 21.9 22.09 21.86 22 434,126
05/19/2015 21.28 21.36 21.22 21.31 488,677
05/18/2015 21.56 21.58 21.41 21.42 392,605
05/15/2015 21.47 21.81 21.3 21.75 540,375
05/14/2015 21.58 21.76 21.58 21.69 417,414
05/13/2015 21.62 21.67 21.46 21.65 508,494
05/12/2015 21.64 21.86 21.46 21.73 442,602
05/11/2015 21.54 21.76 21.37 21.66 438,571
05/08/2015 21.04 21.5 21.04 21.47 441,194
05/07/2015 21.18 21.28 21.11 21.27 625,449
05/06/2015 21.46 21.49 21.33 21.47 535,881
05/05/2015 21.86 21.91 21.73 21.74 384,718
05/04/2015 22.08 22.1 21.84 21.88 562,482
05/01/2015 21.5 21.64 21.38 21.53 420,584
04/30/2015 21.72 21.72 21.3 21.54 442,056
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?