KEP: Historical Prices for KOREA ELECTRIC PW CP

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	13.78	13.88	13.54	13.72	691,400	13.72
27-Nov-09	13.52	13.92	13.52	13.77	428,000	13.77
25-Nov-09	14.27	14.35	14.18	14.28	401,100	14.28
24-Nov-09	14.42	14.42	14.16	14.29	453,300	14.29
23-Nov-09	14.31	14.55	14.27	14.48	1,238,300	14.48
20-Nov-09	14.08	14.29	13.47	14.04	2,256,600	14.04
19-Nov-09	14.39	14.41	14.10	14.12	1,674,800	14.12
18-Nov-09	14.54	14.62	14.39	14.51	692,900	14.51
17-Nov-09	14.54	14.65	14.41	14.65	797,700	14.65
16-Nov-09	14.45	14.75	14.45	14.75	640,400	14.75
13-Nov-09	14.44	14.60	14.35	14.53	444,100	14.53
12-Nov-09	14.46	14.59	14.29	14.32	335,400	14.32
11-Nov-09	14.67	14.72	14.52	14.66	421,200	14.66
10-Nov-09	14.53	14.66	14.47	14.59	577,500	14.59
9-Nov-09	14.53	14.82	14.26	14.82	716,700	14.82
6-Nov-09	14.40	14.55	14.32	14.47	510,000	14.47
5-Nov-09	14.30	14.48	14.26	14.48	396,300	14.48
4-Nov-09	14.52	14.52	14.18	14.31	1,073,300	14.31
3-Nov-09	14.01	14.04	13.83	13.94	788,800	13.94
2-Nov-09	14.18	14.31	13.92	14.14	1,279,600	14.14
30-Oct-09	14.45	14.45	13.85	13.88	1,733,000	13.88
29-Oct-09	14.33	14.69	14.33	14.66	884,100	14.66
28-Oct-09	14.45	14.45	14.13	14.14	1,006,700	14.14
27-Oct-09	14.58	14.74	14.37	14.42	511,200	14.42
26-Oct-09	14.98	15.15	14.63	14.65	1,226,800	14.65
23-Oct-09	14.97	15.04	14.81	14.86	811,600	14.86
22-Oct-09	14.91	15.06	14.80	15.05	752,100	15.05
21-Oct-09	15.01	15.20	14.94	14.96	714,300	14.96
20-Oct-09	15.22	15.27	14.96	15.04	694,400	15.04
19-Oct-09	15.27	15.27	14.96	15.25	439,700	15.25
16-Oct-09	14.98	15.01	14.82	14.90	947,000	14.90
15-Oct-09	15.25	15.25	15.03	15.14	749,000	15.14
14-Oct-09	15.22	15.22	14.96	15.11	749,900	15.11
13-Oct-09	14.99	14.99	14.72	14.80	486,400	14.80
12-Oct-09	14.99	15.06	14.96	15.02	252,700	15.02
9-Oct-09	15.00	15.11	14.90	14.92	391,400	14.92
8-Oct-09	15.09	15.09	14.90	15.00	875,700	15.00
7-Oct-09	14.90	15.00	14.82	14.93	392,500	14.93
6-Oct-09	15.03	15.20	14.97	14.98	1,065,400	14.98
5-Oct-09	14.90	15.07	14.81	15.00	794,200	15.00
2-Oct-09	14.84	14.84	14.44	14.71	644,600	14.71
1-Oct-09	15.20	15.20	14.73	14.76	572,200	14.76
30-Sep-09	15.27	15.29	14.92	15.24	1,282,300	15.24
29-Sep-09	14.89	14.89	14.71	14.76	559,000	14.76
28-Sep-09	14.72	14.85	14.63	14.81	504,500	14.81
25-Sep-09	14.67	14.77	14.61	14.64	610,100	14.64
24-Sep-09	14.80	15.01	14.63	14.65	1,597,300	14.65
23-Sep-09	14.70	14.87	14.55	14.65	964,800	14.65
22-Sep-09	14.48	14.58	14.45	14.54	560,000	14.54
21-Sep-09	14.37	14.42	14.25	14.32	564,700	14.32
18-Sep-09	14.29	14.37	14.16	14.21	1,239,700	14.21
17-Sep-09	14.23	14.35	14.08	14.16	354,800	14.16
16-Sep-09	13.99	14.27	13.93	14.27	547,700	14.27
15-Sep-09	13.86	13.86	13.70	13.82	678,400	13.82
14-Sep-09	13.54	13.75	13.43	13.70	1,044,700	13.70
11-Sep-09	13.50	13.52	13.39	13.47	595,900	13.47
10-Sep-09	13.08	13.16	13.01	13.16	744,100	13.16
9-Sep-09	13.01	13.16	12.91	13.08	475,700	13.08
8-Sep-09	13.05	13.28	12.95	13.03	604,400	13.03
4-Sep-09	13.12	13.27	13.01	13.27	422,400	13.27
3-Sep-09	12.99	13.07	12.89	13.00	1,014,400	13.00
2-Sep-09	12.66	12.77	12.55	12.70	704,700	12.70
1-Sep-09	12.60	12.94	12.44	12.46	1,391,000	12.46
31-Aug-09	12.46	12.50	12.32	12.35	625,400	12.35
28-Aug-09	12.68	12.83	12.53	12.58	609,400	12.58
27-Aug-09	12.59	12.76	12.44	12.58	661,600	12.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions