Quantcast

Korea Electric Power Corporation Common Stock Historical Stock Prices

KEP 
$13.75
*  
0.22
1.57%
Get KEP Alerts
*Delayed - data as of Jul. 13, 2018  -  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 13-APR-2018 TO 13-JUL-2018

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 13.80 13.87 13.7151 13.75 231,908
07/13/2018 13.87 13.87 13.7151 13.75 231,908
07/12/2018 13.95 14.0113 13.93 13.97 260,873
07/11/2018 13.81 13.92 13.75 13.79 240,351
07/10/2018 13.92 13.92 13.78 13.82 811,400
07/09/2018 14.17 14.17 13.935 13.94 415,035
07/06/2018 14.17 14.21 14.11 14.18 183,619
07/05/2018 14.2 14.2 14.0873 14.14 130,098
07/03/2018 14.29 14.29 14.2 14.23 175,350
07/02/2018 14.38 14.53 14.31 14.33 554,907
06/29/2018 14.47 14.47 14.32 14.34 315,624
06/28/2018 14.48 14.51 14.37 14.39 255,706
06/27/2018 14.95 14.95 14.65 14.71 284,310
06/26/2018 15.36 15.465 15.36 15.4 157,726
06/25/2018 15.54 15.61 15.46 15.49 226,738
06/22/2018 15.67 15.78 15.63 15.64 277,777
06/21/2018 14.86 14.915 14.79 14.8 205,488
06/20/2018 15.12 15.12 14.941 14.97 243,551
06/19/2018 15.21 15.24 15.09 15.1 432,537
06/18/2018 15.68 15.76 15.67 15.75 143,067
06/15/2018 15.95 15.95 15.69 15.83 226,144
06/14/2018 15.99 16 15.77 15.9 186,295
06/13/2018 16.22 16.22 16 16.02 189,827
06/12/2018 16.15 16.25 16.1 16.22 190,605
06/11/2018 16.26 16.27 16.14 16.15 525,986
06/08/2018 15.82 15.95 15.7 15.76 373,036
06/07/2018 15.71 15.85 15.66 15.71 566,031
06/06/2018 15.1 15.16 15.1 15.13 395,273
06/05/2018 15.24 15.3 15.11 15.15 315,868
06/04/2018 15.25 15.31 15.2 15.21 216,085
06/01/2018 15.25 15.25 15.125 15.17 880,753
05/31/2018 15.35 15.39 15.19 15.2 671,045
05/30/2018 15.54 15.54 15.43 15.47 277,294
05/29/2018 15.78 15.805 15.59 15.65 343,592
05/25/2018 15.92 15.92 15.81 15.89 179,407
05/24/2018 16.24 16.26 16.015 16.09 231,678
05/23/2018 16.42 16.54 16.36 16.54 238,507
05/22/2018 16.32 16.475 16.32 16.42 238,996
05/21/2018 16.23 16.35 16.23 16.34 378,206
05/18/2018 16.39 16.51 16.26 16.32 846,693
05/17/2018 16.75 16.75 16.63 16.64 200,240
05/16/2018 16.77 16.79 16.66 16.69 233,529
05/15/2018 16.85 17.08 16.85 16.91 258,632
05/14/2018 17.16 17.25 17 17.1 264,636
05/11/2018 16.82 16.84 16.61 16.66 180,240
05/10/2018 16.61 16.85 16.61 16.85 175,994
05/09/2018 16.58 16.59 16.48 16.51 279,689
05/08/2018 17.1 17.1 16.65 16.74 373,532
05/07/2018 17.23 17.23 16.98 17.07 485,130
05/04/2018 17.33 17.36 17.25 17.26 174,184
05/03/2018 17.32 17.4 17.2 17.37 193,836
05/02/2018 17.55 17.57 17.39 17.43 248,891
05/01/2018 17.38 17.43 17.32 17.34 226,221
04/30/2018 17.38 17.53 17.37 17.39 338,335
04/27/2018 16.95 17.27 16.95 17.23 563,111
04/26/2018 16.5 16.61 16.495 16.6 334,290
04/25/2018 16.77 16.77 16.53 16.62 232,087
04/24/2018 17.06 17.115 16.96 17.01 824,572
04/23/2018 16.85 17.06 16.84 17.03 864,945
04/20/2018 16.63 16.7 16.48 16.5 342,045
04/19/2018 16.25 16.34 16.23 16.28 241,102
04/18/2018 16.26 16.32 16.24 16.24 144,499
04/17/2018 16.175 16.26 16.08 16.19 264,501
04/16/2018 15.9 15.9 15.71 15.77 382,903
04/13/2018 16.15 16.23 16.11 16.12 307,758
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KEP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio