Quantcast

Korea Electric Power Corporation Common Stock Historical Stock Prices

KEP 
$14.33
*  
0.13
0.92%
Get KEP Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading KEP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    KEP Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 14.25 14.37 14.19 14.33 254,765
12/14/2018 14.23 14.37 14.19 14.33 255,165
12/13/2018 14.2 14.29 14.19 14.2 1,381,659
12/12/2018 14.25 14.27 14.13 14.26 220,373
12/11/2018 14.43 14.5 14.33 14.34 388,466
12/10/2018 14.02 14.405 14.016 14.37 844,553
12/07/2018 13.87 13.95 13.72 13.75 404,123
12/06/2018 13.49 13.62 13.33 13.59 584,080
12/04/2018 13.58 13.76 13.52 13.61 416,810
12/03/2018 13.38 13.38 13.17 13.27 243,810
11/30/2018 13.27 13.34 13.19 13.22 255,010
11/29/2018 13.49 13.56 13.37 13.44 259,936
11/28/2018 13.54 13.67 13.41 13.61 419,813
11/27/2018 13.1 13.21 13.07 13.21 256,026
11/26/2018 12.96 13 12.65 12.9 419,528
11/23/2018 12.29 12.31 12.19 12.23 113,430
11/21/2018 12.44 12.62 12.44 12.49 237,294
11/20/2018 12.29 12.43 12.28 12.39 267,982
11/19/2018 12.25 12.315 12.15 12.23 689,945
11/16/2018 12.4 12.54 12.39 12.49 223,371
11/15/2018 12.31 12.46 12.3 12.45 270,936
11/14/2018 12.51 12.65 12.285 12.61 474,925
11/13/2018 12 12.5 11.96 12.38 362,277
11/12/2018 12 12.16 11.93 11.94 302,200
11/09/2018 12.36 12.4 12.27 12.3 327,063
11/08/2018 12.205 12.27 12.03 12.06 243,815
11/07/2018 12.095 12.17 11.9 12.07 385,063
11/06/2018 11.99 11.99 11.65 11.79 421,544
11/05/2018 11.96 12.2 11.96 12.17 269,156
11/02/2018 11.99 12.03 11.77 11.9 323,957
11/01/2018 12 12.09 11.92 12.06 248,544
10/31/2018 11.83 12.0039 11.75 11.96 508,585
10/30/2018 11.53 11.6 11.42 11.5 596,319
10/29/2018 11.88 11.98 11.66 11.74 239,870
10/26/2018 12 12 11.8 11.88 394,542
10/25/2018 12.4 12.525 12.35 12.52 957,763
10/24/2018 11.95 12.1017 11.91 11.99 780,235
10/23/2018 11.46 11.53 11.395 11.45 363,298
10/22/2018 12.06 12.14 11.88 12 446,983
10/19/2018 11.66 12.01 11.66 11.88 500,324
10/18/2018 11.42 11.48 11.28 11.33 431,613
10/17/2018 11.18 11.23 11.065 11.13 277,107
10/16/2018 11.07 11.14 11.02 11.07 207,054
10/15/2018 10.96 11.06 10.9397 11.03 603,990
10/12/2018 10.82 10.93 10.785 10.8 283,567
10/11/2018 10.61 10.64 10.52 10.52 591,604
10/10/2018 11.18 11.2 10.91 10.91 515,280
10/09/2018 11.61 11.66 11.56 11.65 290,017
10/08/2018 11.6 11.7 11.57 11.65 360,037
10/05/2018 11.98 12.02 11.85 11.9 190,868
10/04/2018 12.27 12.28 11.96 11.96 330,819
10/03/2018 12.7 12.74 12.55 12.57 251,648
10/02/2018 12.84 12.9 12.81 12.81 236,890
10/01/2018 13.11 13.17 12.98 13.06 478,840
09/28/2018 13.13 13.26 13.13 13.17 330,897
09/27/2018 12.935 13.12 12.89 13.09 615,621
09/26/2018 12.735 12.76 12.63 12.66 349,021
09/25/2018 12.61 12.73 12.6 12.66 231,417
09/24/2018 12.8 12.8 12.605 12.62 245,220
09/21/2018 12.89 12.89 12.79 12.8 352,214
09/20/2018 12.81 12.905 12.8 12.83 245,124
09/19/2018 12.98 12.98 12.78 12.8 281,643
09/18/2018 13.03 13.18 13.02 13.17 300,918
09/17/2018 13.12 13.265 13.12 13.25 136,971
09/14/2018 13.32 13.38 13.24 13.24 173,102
*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?

Smart Portfolio