Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Korea Electric Power Corp ADR (NY: KEP )

7.150 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.110 7.170 7.110 7.150 77,170 +0.04(+0.56%)
Jul 18, 2024 7.100 7.140 7.065 7.110 96,606 -0.24(-3.27%)
Jul 17, 2024 7.520 7.550 7.250 7.350 262,643 +0.22(+3.09%)
Jul 16, 2024 7.120 7.140 7.110 7.130 56,023 +0.03(+0.42%)
Jul 15, 2024 7.250 7.250 7.100 7.100 56,956 -0.17(-2.34%)
Jul 12, 2024 7.350 7.350 7.260 7.270 97,966 -0.08(-1.09%)
Jul 11, 2024 7.300 7.350 7.290 7.350 114,085 +0.11(+1.52%)
Jul 10, 2024 7.250 7.250 7.160 7.240 100,383 -0.04(-0.55%)
Jul 09, 2024 7.250 7.280 7.230 7.280 53,484 +0.02(+0.28%)
Jul 08, 2024 7.200 7.270 7.190 7.260 90,051 +0.06(+0.83%)
Jul 05, 2024 7.100 7.200 7.100 7.200 76,153 +0.10(+1.41%)
Jul 03, 2024 7.000 7.100 6.940 7.100 66,957 +0.06(+0.85%)
Jul 02, 2024 7.000 7.040 6.950 7.040 97,330 -0.03(-0.42%)
Jul 01, 2024 7.090 7.100 7.050 7.070 57,313 -0.02(-0.28%)
Jun 28, 2024 7.070 7.120 7.070 7.090 85,195 +0.11(+1.58%)
Jun 27, 2024 6.960 7.009 6.960 6.980 72,445 +0.01(+0.14%)
Jun 26, 2024 6.980 6.980 6.905 6.970 108,408 +0.00(+0.00%)
Jun 25, 2024 7.020 7.020 6.945 6.970 87,623 -0.09(-1.27%)
Jun 24, 2024 6.970 7.080 6.970 7.060 83,102 +0.14(+2.02%)
Jun 21, 2024 7.010 7.030 6.830 6.920 415,422 -0.42(-5.72%)
Jun 20, 2024 7.310 7.340 7.280 7.340 94,007 +0.04(+0.55%)
Jun 18, 2024 7.200 7.300 7.180 7.300 147,989 +0.13(+1.81%)
Jun 17, 2024 7.160 7.180 7.155 7.170 74,191 -0.02(-0.28%)
Jun 14, 2024 7.150 7.200 7.095 7.190 130,402 +0.03(+0.42%)
Jun 13, 2024 7.240 7.240 7.160 7.160 82,912 -0.11(-1.51%)
Jun 12, 2024 7.360 7.360 7.251 7.270 78,529 -0.02(-0.27%)
Jun 11, 2024 7.270 7.290 7.220 7.290 111,519 +0.00(+0.00%)
Jun 10, 2024 7.280 7.298 7.229 7.290 63,331 -0.01(-0.14%)
Jun 07, 2024 7.380 7.380 7.285 7.300 47,106 -0.16(-2.14%)
Jun 06, 2024 7.490 7.530 7.408 7.460 95,690 -0.03(-0.40%)
Jun 05, 2024 7.500 7.505 7.430 7.490 99,972 +0.04(+0.54%)
Jun 04, 2024 7.330 7.470 7.325 7.450 165,743 -0.06(-0.80%)
Jun 03, 2024 7.390 7.510 7.390 7.510 182,369 +0.29(+4.02%)
May 31, 2024 7.110 7.220 7.090 7.220 177,516 +0.10(+1.40%)
May 30, 2024 7.050 7.125 7.024 7.120 220,230 -0.09(-1.25%)
May 29, 2024 7.270 7.270 7.160 7.210 194,989 -0.14(-1.90%)
May 28, 2024 7.350 7.365 7.320 7.350 132,085 +0.03(+0.41%)
May 24, 2024 7.330 7.330 7.220 7.320 62,757 +0.00(+0.00%)
May 23, 2024 7.420 7.420 7.300 7.320 93,416 -0.09(-1.21%)
May 22, 2024 7.460 7.460 7.390 7.410 110,342 -0.03(-0.40%)
May 21, 2024 7.480 7.490 7.410 7.440 159,061 -0.04(-0.53%)
May 20, 2024 7.450 7.500 7.410 7.480 159,523 +0.08(+1.08%)
May 17, 2024 7.360 7.410 7.330 7.400 73,091 +0.08(+1.09%)
May 16, 2024 7.350 7.350 7.300 7.320 49,816 -0.05(-0.68%)
May 15, 2024 7.350 7.385 7.325 7.370 96,022 +0.11(+1.52%)
May 14, 2024 7.220 7.310 7.220 7.260 54,873 +0.07(+0.97%)
May 13, 2024 7.220 7.250 7.151 7.190 129,892 -0.35(-4.64%)
May 10, 2024 7.670 7.713 7.505 7.540 107,389 -0.56(-6.91%)
May 09, 2024 8.020 8.120 8.020 8.100 111,923 +0.14(+1.76%)
May 08, 2024 7.950 7.975 7.920 7.960 84,531 -0.16(-1.97%)
May 07, 2024 8.280 8.280 8.100 8.120 67,641 +0.12(+1.50%)
May 06, 2024 7.910 8.000 7.910 8.000 65,415 +0.07(+0.88%)
May 03, 2024 7.940 7.960 7.880 7.930 59,389 +0.07(+0.89%)
May 02, 2024 7.770 7.880 7.770 7.860 34,108 +0.18(+2.34%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.