Korea Electric Power Corp ADR (NY: KEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.52	18.57	18.44	18.46	246,423	+0.07(+0.39%)
May 28, 2015	18.50	18.50	18.38	18.39	212,093	-0.11(-0.58%)
May 27, 2015	18.60	18.61	18.44	18.50	353,859	-0.41(-2.17%)
May 26, 2015	19.19	19.22	18.86	18.91	447,014	-0.80(-4.08%)
May 22, 2015	19.73	19.71	19.71	19.71	411,211	+0.25(+1.28%)
May 21, 2015	19.44	19.52	19.36	19.46	289,382	-0.19(-0.95%)
May 20, 2015	19.56	19.73	19.53	19.65	486,026	+0.62(+3.24%)
May 19, 2015	19.01	19.08	18.95	19.03	547,099	-0.10(-0.51%)
May 18, 2015	19.26	19.28	19.12	19.13	439,541	-0.29(-1.52%)
May 15, 2015	19.18	19.48	19.03	19.43	604,977	+0.05(+0.28%)
May 14, 2015	19.28	19.44	19.28	19.37	467,316	+0.04(+0.18%)
May 13, 2015	19.31	19.36	19.17	19.34	569,285	-0.07(-0.37%)
May 12, 2015	19.33	19.53	19.17	19.41	495,515	+0.06(+0.32%)
May 11, 2015	19.24	19.44	19.09	19.35	491,003	+0.17(+0.88%)
May 08, 2015	18.79	19.20	18.79	19.18	493,939	+0.18(+0.94%)
May 07, 2015	18.92	19.01	18.86	19.00	700,222	-0.18(-0.93%)
May 06, 2015	19.17	19.20	19.05	19.18	599,946	-0.24(-1.24%)
May 05, 2015	19.53	19.57	19.41	19.42	430,711	-0.12(-0.64%)
May 04, 2015	19.72	19.74	19.51	19.54	629,727	+0.31(+1.63%)
May 01, 2015	19.20	19.33	19.10	19.23	470,865	-0.01(-0.05%)
Apr 30, 2015	19.40	19.40	19.03	19.24	494,904	-0.51(-2.58%)
Apr 29, 2015	19.89	19.92	19.66	19.75	293,451	-0.38(-1.86%)
Apr 28, 2015	20.01	20.21	19.88	20.12	576,395	+0.72(+3.73%)
Apr 27, 2015	19.56	19.58	19.37	19.40	417,667	-0.03(-0.14%)
Apr 24, 2015	19.33	19.52	19.24	19.43	370,791	+0.38(+1.97%)
Apr 23, 2015	18.92	19.06	18.87	19.05	241,251	+0.15(+0.80%)
Apr 22, 2015	18.93	18.96	18.87	18.90	282,926	-0.04(-0.24%)
Apr 21, 2015	18.95	19.02	18.87	18.95	300,248	-0.13(-0.70%)
Apr 20, 2015	19.07	19.17	18.98	19.08	384,726	-0.21(-1.11%)
Apr 17, 2015	19.34	19.38	19.12	19.29	2,054,815	+0.19(+0.98%)
Apr 16, 2015	18.70	19.16	18.61	19.11	1,529,961	+1.19(+6.63%)
Apr 15, 2015	17.85	17.97	17.83	17.92	2,093,660	+0.01(+0.05%)
Apr 14, 2015	17.86	17.94	17.81	17.91	292,334	+0.23(+1.31%)
Apr 13, 2015	17.55	17.79	17.55	17.68	216,923	-0.19(-1.05%)
Apr 10, 2015	17.74	17.88	17.74	17.86	227,036	+0.24(+1.37%)
Apr 09, 2015	17.57	17.63	17.46	17.62	373,131	-0.27(-1.50%)
Apr 08, 2015	17.97	18.18	17.83	17.89	339,834	-0.48(-2.62%)
Apr 07, 2015	18.71	18.75	18.35	18.37	307,008	-0.49(-2.60%)
Apr 06, 2015	18.81	18.98	18.81	18.86	161,086	-0.05(-0.28%)
Apr 02, 2015	18.80	18.92	18.92	18.92	264,326	+0.38(+2.07%)
Apr 01, 2015	18.53	18.61	18.44	18.53	323,879	+0.22(+1.22%)
Mar 31, 2015	18.43	18.43	18.27	18.31	345,071	+0.00(+0.00%)
Mar 30, 2015	18.49	18.50	18.27	18.31	313,217	+0.27(+1.49%)
Mar 27, 2015	18.15	18.15	18.02	18.04	314,343	-0.18(-0.98%)
Mar 26, 2015	18.41	18.41	18.14	18.22	478,523	-0.02(-0.10%)
Mar 25, 2015	18.50	18.50	18.22	18.24	258,910	-0.14(-0.78%)
Mar 24, 2015	18.41	18.41	18.33	18.38	223,349	+0.17(+0.93%)
Mar 23, 2015	18.11	18.29	18.10	18.21	224,232	+0.12(+0.64%)
Mar 20, 2015	18.01	18.16	17.98	18.10	382,372	+0.07(+0.40%)
Mar 19, 2015	18.03	18.13	17.99	18.03	342,594	+0.21(+1.15%)
Mar 18, 2015	17.59	17.86	17.56	17.82	734,245	+0.22(+1.27%)
Mar 17, 2015	17.54	17.69	17.51	17.60	374,908	+0.54(+3.20%)
Mar 16, 2015	17.17	17.27	17.05	17.05	369,880	-0.01(-0.05%)
Mar 13, 2015	17.19	17.19	16.97	17.06	377,384	+0.29(+1.70%)
Mar 12, 2015	16.97	17.00	16.74	16.77	1,131,183	-0.29(-1.68%)
Mar 11, 2015	17.54	17.42	17.06	17.06	874,240	-0.48(-2.75%)
Mar 10, 2015	17.65	17.70	17.45	17.54	1,214,704	-0.60(-3.30%)
Mar 09, 2015	18.06	18.19	18.06	18.14	553,086	+0.03(+0.15%)
Mar 06, 2015	18.04	18.15	18.00	18.11	497,037	+0.00(+0.00%)
Mar 05, 2015	18.16	18.19	18.06	18.11	823,692	-0.28(-1.51%)
Mar 04, 2015	18.44	18.52	18.30	18.39	900,349	-0.01(-0.05%)
Mar 03, 2015	18.23	18.61	18.19	18.40	2,026,234	+0.15(+0.83%)

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.