Korea Electric Power Corp ADR (NY: KEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.04	12.19	11.97	12.04	1,494,047	+0.07(+0.60%)
May 27, 2010	11.79	11.97	11.67	11.97	708,418	+0.63(+5.51%)
May 26, 2010	11.39	11.59	11.04	11.34	1,413,228	-0.04(-0.39%)
May 25, 2010	11.15	11.42	10.89	11.39	1,257,874	-0.61(-5.06%)
May 24, 2010	12.15	12.17	11.97	12.00	1,082,554	-0.11(-0.89%)
May 21, 2010	11.51	12.11	11.37	12.10	1,356,298	+0.48(+4.15%)
May 20, 2010	11.57	11.91	11.55	11.62	1,791	-0.62(-5.04%)
May 19, 2010	12.17	12.34	12.07	12.24	1,018,113	+0.20(+1.63%)
May 18, 2010	12.40	12.40	11.99	12.04	4,477	-0.18(-1.46%)
May 17, 2010	12.25	12.33	11.96	12.22	1,411,347	-0.18(-1.44%)
May 14, 2010	12.40	12.59	12.30	12.40	805,204	-0.29(-2.25%)
May 13, 2010	12.69	12.86	12.67	12.68	950,902	+0.29(+2.31%)
May 12, 2010	12.50	12.52	12.40	12.40	1,533,888	-0.28(-2.18%)
May 11, 2010	12.76	12.78	12.64	12.67	2,129,106	-0.29(-2.21%)
May 10, 2010	12.84	12.96	12.75	12.96	1,311,744	+1.14(+9.67%)
May 07, 2010	11.76	12.06	11.63	11.82	1,976,764	+0.21(+1.85%)
May 06, 2010	12.44	12.44	9.316	11.60	2,003,863	-0.87(-6.95%)
May 05, 2010	12.62	12.76	12.47	12.47	1,474,679	-0.33(-2.58%)
May 04, 2010	13.19	13.26	12.76	12.80	1,016,623	-0.70(-5.16%)
May 03, 2010	13.43	13.54	13.35	13.50	574,189	+0.06(+0.47%)
Apr 30, 2010	13.48	13.61	13.43	13.43	489,152	-0.02(-0.13%)
Apr 29, 2010	13.40	13.68	13.38	13.45	1,294,823	+0.12(+0.87%)
Apr 28, 2010	13.44	13.44	13.27	13.34	585,224	-0.14(-1.06%)
Apr 27, 2010	13.80	13.90	13.48	13.48	559	-0.47(-3.39%)
Apr 26, 2010	14.11	14.14	13.92	13.95	740,864	-0.07(-0.51%)
Apr 23, 2010	13.88	14.07	13.82	14.02	986,149	+0.16(+1.16%)
Apr 22, 2010	13.84	13.91	13.60	13.86	1,654,931	-0.34(-2.39%)
Apr 21, 2010	14.13	14.23	14.09	14.20	476,165	+0.03(+0.19%)
Apr 20, 2010	14.17	14.18	14.03	14.18	581,722	+0.14(+1.02%)
Apr 19, 2010	14.00	14.17	13.77	14.03	1,228,847	-0.27(-1.87%)
Apr 16, 2010	14.49	14.54	14.24	14.30	1,111,102	-0.48(-3.26%)
Apr 15, 2010	14.66	14.81	14.63	14.78	1,103,330	+0.20(+1.35%)
Apr 14, 2010	14.51	14.61	14.46	14.59	317,887	+0.19(+1.30%)
Apr 13, 2010	14.50	14.50	14.16	14.40	1,152,307	-0.13(-0.92%)
Apr 12, 2010	14.53	14.66	14.52	14.53	393,427	+0.02(+0.12%)
Apr 09, 2010	14.37	14.51	14.29	14.51	1,129,049	+0.11(+0.74%)
Apr 08, 2010	14.22	14.43	14.19	14.41	919,692	+0.07(+0.50%)
Apr 07, 2010	14.34	14.38	14.22	14.34	1,664,723	-0.40(-2.73%)
Apr 06, 2010	14.59	14.78	14.59	14.74	1,750,291	+0.49(+3.45%)
Apr 05, 2010	14.41	14.44	14.23	14.25	1,093,287	-0.48(-3.27%)
Apr 01, 2010	14.59	14.73	14.73	14.73	807,420	+0.22(+1.54%)
Mar 31, 2010	14.57	14.60	14.47	14.51	941,085	-0.33(-2.23%)
Mar 30, 2010	14.74	14.89	14.70	14.84	609,654	+0.15(+1.03%)
Mar 29, 2010	14.48	14.68	14.43	14.68	812,982	+0.38(+2.62%)
Mar 26, 2010	14.55	14.67	14.26	14.31	862,643	-0.17(-1.17%)
Mar 25, 2010	14.64	14.74	14.46	14.48	602,147	+0.18(+1.25%)
Mar 24, 2010	14.47	14.48	14.24	14.30	895,110	-0.45(-3.03%)
Mar 23, 2010	14.68	14.75	14.61	14.75	454,669	-0.04(-0.30%)
Mar 22, 2010	14.88	14.88	14.71	14.79	709,172	-0.11(-0.72%)
Mar 19, 2010	15.34	15.34	14.89	14.90	1,931,739	-0.43(-2.80%)
Mar 18, 2010	15.18	15.34	15.01	15.33	903,135	+0.02(+0.12%)
Mar 17, 2010	15.03	15.47	15.03	15.31	522,412	+0.40(+2.70%)
Mar 16, 2010	15.00	15.00	14.80	14.91	628,225	-0.01(-0.06%)
Mar 15, 2010	14.84	14.95	14.84	14.92	352,915	-0.22(-1.47%)
Mar 12, 2010	15.26	15.27	15.06	15.14	375,479	-0.03(-0.18%)
Mar 11, 2010	15.15	15.17	15.06	15.17	414,461	+0.01(+0.06%)
Mar 10, 2010	15.18	15.28	15.04	15.16	676,270	-0.03(-0.18%)
Mar 09, 2010	14.86	15.22	14.86	15.18	1,098,296	+0.38(+2.53%)
Mar 08, 2010	14.67	14.86	14.67	14.81	699,269	+0.13(+0.91%)
Mar 05, 2010	14.52	14.68	14.48	14.68	1,720,119	+0.47(+3.33%)
Mar 04, 2010	14.40	14.40	14.14	14.20	1,526,762	-0.25(-1.73%)
Mar 03, 2010	14.34	14.53	14.26	14.45	1,913,084	+0.21(+1.51%)
Mar 02, 2010	14.37	14.43	14.23	14.24	975,327	-0.14(-0.99%)

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.