ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Korea Electric Power Corp ADR (NY: KEP )

8.380 -0.020 (-0.24%)
Streaming Delayed Price Updated: 10:37 AM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 8.520 8.520 8.390 8.400 65,319 -0.18(-2.10%)
Aug 27, 2024 8.510 8.600 8.500 8.580 133,375 +0.26(+3.12%)
Aug 26, 2024 8.330 8.390 8.285 8.320 110,737 +0.28(+3.48%)
Aug 23, 2024 7.920 8.050 7.920 8.040 73,969 +0.19(+2.42%)
Aug 22, 2024 7.930 7.930 7.830 7.850 71,238 -0.10(-1.26%)
Aug 21, 2024 7.870 7.960 7.860 7.950 143,184 +0.44(+5.86%)
Aug 20, 2024 7.480 7.520 7.480 7.510 153,286 +0.24(+3.30%)
Aug 19, 2024 7.210 7.319 7.210 7.270 102,631 +0.05(+0.69%)
Aug 16, 2024 7.230 7.240 7.140 7.220 85,397 +0.00(+0.00%)
Aug 15, 2024 7.260 7.280 7.180 7.220 140,952 -0.09(-1.23%)
Aug 14, 2024 7.240 7.310 7.210 7.310 134,956 +0.09(+1.25%)
Aug 13, 2024 7.120 7.230 7.120 7.220 109,192 +0.09(+1.26%)
Aug 12, 2024 7.130 7.150 7.100 7.130 77,025 +0.03(+0.42%)
Aug 09, 2024 7.180 7.180 7.050 7.100 124,312 -0.13(-1.80%)
Aug 08, 2024 7.120 7.250 7.080 7.230 132,225 +0.12(+1.69%)
Aug 07, 2024 7.090 7.190 7.090 7.110 115,835 +0.17(+2.45%)
Aug 06, 2024 6.930 7.000 6.883 6.940 143,360 +0.06(+0.87%)
Aug 05, 2024 6.910 6.975 6.770 6.880 176,816 -0.39(-5.36%)
Aug 02, 2024 7.370 7.380 7.250 7.270 101,013 -0.20(-2.68%)
Aug 01, 2024 7.400 7.470 7.390 7.470 115,215 +0.12(+1.63%)
Jul 31, 2024 7.250 7.360 7.250 7.350 94,725 +0.15(+2.08%)
Jul 30, 2024 7.200 7.200 7.155 7.200 88,557 +0.02(+0.28%)
Jul 29, 2024 7.240 7.240 7.150 7.180 85,744 -0.04(-0.55%)
Jul 26, 2024 7.130 7.240 7.130 7.220 121,548 +0.14(+1.98%)
Jul 25, 2024 7.060 7.140 7.060 7.080 89,622 +0.06(+0.85%)
Jul 24, 2024 7.100 7.100 7.020 7.020 97,201 -0.07(-0.99%)
Jul 23, 2024 7.160 7.160 7.040 7.090 97,797 -0.08(-1.12%)
Jul 22, 2024 7.150 7.170 7.115 7.170 88,015 +0.02(+0.28%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.