Korea Electric Power Corporation ADR (KEP)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
40.758 |
-2,73%
|
9,32
|
9,08
|
9,16
|
9,095
|
26/02/2024 |
60.042 |
3,94%
|
9,32
|
9,26
|
9,395
|
9,355
|
23/02/2024 |
50.957 |
3,82%
|
8,81
|
8,81
|
9,075
|
8,98
|
22/02/2024 |
38.581 |
1,29%
|
8,65
|
8,6006
|
8,70
|
8,65
|
21/02/2024 |
26.922 |
-2,51%
|
8,60
|
8,52
|
8,605
|
8,54
|
20/02/2024 |
60.231 |
11,03%
|
8,69
|
8,61
|
8,7509
|
8,76
|
19/02/2024 |
12.947 |
0,00%
|
7,87
|
7,84
|
7,89
|
7,89
|
16/02/2024 |
12.947 |
0,00%
|
7,87
|
7,84
|
7,89
|
7,89
|
15/02/2024 |
16.647 |
-1,14%
|
7,825
|
7,745
|
7,8265
|
7,80
|
14/02/2024 |
19.694 |
0,13%
|
7,91
|
7,85
|
7,91
|
7,89
|
13/02/2024 |
30.560 |
1,61%
|
7,90
|
7,85
|
7,94
|
7,885
|
12/02/2024 |
13.766 |
0,65%
|
7,69
|
7,669
|
7,73
|
7,73
|
09/02/2024 |
42.286 |
0,00%
|
7,69
|
7,64
|
7,6901
|
7,68
|
08/02/2024 |
14.651 |
-3,03%
|
7,72
|
7,67
|
7,74
|
7,68
|
07/02/2024 |
29.233 |
1,67%
|
7,905
|
7,87
|
7,92
|
7,92
|
06/02/2024 |
56.493 |
2,10%
|
7,67
|
7,67
|
7,795
|
7,79
|
05/02/2024 |
32.439 |
0,13%
|
7,585
|
7,55
|
7,69
|
7,63
|
02/02/2024 |
33.772 |
-0,78%
|
7,585
|
7,55
|
7,69
|
7,62
|
01/02/2024 |
31.291 |
3,92%
|
7,64
|
7,54
|
7,68
|
7,68
|
31/01/2024 |
17.950 |
0,27%
|
7,42
|
7,365
|
7,42
|
7,39
|
30/01/2024 |
15.406 |
-1,34%
|
7,39
|
7,32
|
7,3804
|
7,37
|
29/01/2024 |
37.892 |
3,87%
|
7,39
|
7,38
|
7,475
|
7,4575
|
26/01/2024 |
11.661 |
0,07%
|
7,18
|
7,16
|
7,1899
|
7,175
|
25/01/2024 |
34.965 |
4,06%
|
7,15
|
7,13
|
7,19
|
7,17
|
24/01/2024 |
52.121 |
-0,15%
|
6,895
|
6,835
|
6,95
|
6,88
|
23/01/2024 |
48.475 |
0,89%
|
6,83
|
6,80
|
6,905
|
6,891
|
22/01/2024 |
28.088 |
1,64%
|
6,84
|
6,805
|
6,86
|
6,83
|
19/01/2024 |
26.272 |
-3,59%
|
6,69
|
6,70
|
6,98
|
6,72
|
18/01/2024 |
29.721 |
-0,85%
|
6,945
|
6,93
|
6,98
|
6,97
|
17/01/2024 |
38.836 |
-1,82%
|
7,00
|
6,97
|
7,03
|
7,03
|
16/01/2024 |
35.478 |
1,13%
|
7,16
|
7,12
|
7,175
|
7,16
|
15/01/2024 |
15.313 |
0,43%
|
7,13
|
7,09
|
7,155
|
7,08
|
12/01/2024 |
15.313 |
0,43%
|
7,13
|
7,09
|
7,155
|
7,08
|
11/01/2024 |
27.539 |
-1,67%
|
7,09
|
7,04
|
7,1099
|
7,05
|
10/01/2024 |
21.425 |
-0,90%
|
7,235
|
7,15
|
7,195
|
7,165
|
09/01/2024 |
74.655 |
1,55%
|
7,235
|
7,16
|
7,275
|
7,23
|
08/01/2024 |
29.509 |
-1,32%
|
7,19
|
7,075
|
7,145
|
7,125
|
05/01/2024 |
13.559 |
0,28%
|
7,19
|
7,1701
|
7,24
|
7,21
|
04/01/2024 |
31.307 |
-1,84%
|
7,305
|
7,18
|
7,32
|
7,195
|
03/01/2024 |
41.612 |
2,81%
|
7,27
|
7,27
|
7,3399
|
7,33
|
02/01/2024 |
32.111 |
-1,66%
|
7,185
|
7,09
|
7,1894
|
7,13
|
29/12/2023 |
37.742 |
-0,82%
|
7,275
|
7,205
|
7,28
|
7,23
|
28/12/2023 |
27.731 |
0,69%
|
7,315
|
7,30
|
7,35
|
7,30
|
27/12/2023 |
44.630 |
-0,55%
|
7,215
|
7,184
|
7,255
|
7,25
|
26/12/2023 |
38.209 |
0,07%
|
7,26
|
7,2101
|
7,325
|
7,305
|
22/12/2023 |
52.889 |
1,79%
|
7,19
|
7,18
|
7,315
|
7,319
|
21/12/2023 |
32.775 |
1,84%
|
7,13
|
7,13
|
7,20
|
7,20
|
20/12/2023 |
40.797 |
-0,56%
|
7,13
|
7,09
|
7,1799
|
7,08
|
19/12/2023 |
27.030 |
-1,32%
|
7,135
|
7,115
|
7,16
|
7,125
|
18/12/2023 |
49.139 |
-0,69%
|
7,285
|
7,18
|
7,2951
|
7,22
|
15/12/2023 |
45.327 |
-1,76%
|
7,33
|
7,265
|
7,38
|
7,27
|
14/12/2023 |
52.354 |
0,82%
|
7,415
|
7,395
|
7,45
|
7,40
|
13/12/2023 |
58.024 |
1,38%
|
7,22
|
7,15
|
7,35
|
7,34
|
12/12/2023 |
115.129 |
-1,36%
|
7,27
|
7,215
|
7,28
|
7,24
|
11/12/2023 |
73.890 |
0,00%
|
7,32
|
7,29
|
7,34
|
7,34
|
08/12/2023 |
50.280 |
-2,13%
|
7,36
|
7,33
|
7,385
|
7,34
|
07/12/2023 |
169.882 |
2,22%
|
7,45
|
7,42
|
7,50
|
7,4825
|
06/12/2023 |
24.380 |
-0,68%
|
7,26
|
7,31
|
7,36
|
7,32
|
05/12/2023 |
36.665 |
1,03%
|
7,26
|
7,26
|
7,365
|
7,365
|
04/12/2023 |
22.771 |
-1,35%
|
7,33
|
7,275
|
7,34
|
7,29
|
01/12/2023 |
13.074 |
1,65%
|
7,30
|
7,29
|
7,40
|
7,40
|
30/11/2023 |
29.327 |
0,83%
|
7,21
|
7,23
|
7,28
|
7,27
|
29/11/2023 |
33.433 |
-2,57%
|
7,23
|
7,2125
|
7,32
|
7,21
|
28/11/2023 |
28.442 |
0,68%
|
7,32
|
7,329
|
7,395
|
7,38
|
27/11/2023 |
42.635 |
1,81%
|
7,25
|
7,23
|
7,33
|
7,33
|
24/11/2023 |
41.486 |
-0,14%
|
6,97
|
7,11
|
7,24
|
6,97
|
23/11/2023 |
18.939 |
0,87%
|
6,97
|
6,935
|
6,98
|
6,9799
|
22/11/2023 |
16.939 |
0,80%
|
6,97
|
6,935
|
6,98
|
6,975
|
21/11/2023 |
29.407 |
0,15%
|
6,93
|
6,92
|
6,96
|
6,91
|
20/11/2023 |
54.737 |
-0,07%
|
6,86
|
6,82
|
6,92
|
6,915
|
17/11/2023 |
24.943 |
1,17%
|
6,87
|
6,8642
|
6,91
|
6,92
|
16/11/2023 |
29.412 |
2,09%
|
6,78
|
6,79
|
6,87
|
6,84
|
15/11/2023 |
38.829 |
0,45%
|
6,76
|
6,67
|
6,735
|
6,70
|
14/11/2023 |
72.203 |
-2,63%
|
6,69
|
6,61
|
6,695
|
6,67
|
13/11/2023 |
78.330 |
6,70%
|
6,68
|
6,70
|
6,88
|
6,85
|
10/11/2023 |
26.048 |
-0,54%
|
6,38
|
6,37
|
6,44
|
6,435
|
09/11/2023 |
41.200 |
-3,43%
|
6,68
|
6,445
|
6,565
|
6,47
|
08/11/2023 |
49.269 |
2,29%
|
6,68
|
6,66
|
6,73
|
6,70
|
07/11/2023 |
67.584 |
0,00%
|
6,55
|
6,54
|
6,62
|
6,55
|
06/11/2023 |
77.227 |
3,80%
|
6,54
|
6,51
|
6,56
|
6,55
|
03/11/2023 |
72.620 |
3,27%
|
6,25
|
6,25
|
6,3595
|
6,31
|
02/11/2023 |
90.060 |
0,49%
|
6,025
|
6,015
|
6,18
|
6,11
|
01/11/2023 |
63.244 |
2,14%
|
6,07
|
6,0209
|
6,12
|
6,22
|
31/10/2023 |
206.564 |
-1,77%
|
6,195
|
6,09
|
6,20
|
6,09
|
30/10/2023 |
73.427 |
3,42%
|
6,045
|
6,17
|
6,22
|
6,195
|
27/10/2023 |
26.795 |
0,76%
|
6,045
|
6,00
|
6,09
|
6,005
|
26/10/2023 |
43.876 |
-0,67%
|
6,005
|
5,925
|
6,09
|
5,96
|
25/10/2023 |
79.834 |
0,92%
|
6,08
|
6,00
|
6,09
|
6,015
|
24/10/2023 |
148.836 |
-0,33%
|
6,03
|
5,94
|
6,04
|
5,96
|
23/10/2023 |
86.157 |
-1,97%
|
5,985
|
5,97
|
6,00
|
5,98
|
20/10/2023 |
83.140 |
-0,25%
|
6,11
|
6,085
|
6,13
|
6,095
|
19/10/2023 |
63.472 |
-1,45%
|
6,27
|
6,10
|
6,18
|
6,11
|
18/10/2023 |
65.914 |
-1,90%
|
6,29
|
6,18
|
6,26
|
6,20
|
17/10/2023 |
113.337 |
-0,63%
|
6,29
|
6,28
|
6,36
|
6,32
|
16/10/2023 |
55.248 |
-0,63%
|
6,29
|
6,29
|
6,385
|
6,35
|
13/10/2023 |
23.261 |
-0,31%
|
6,41
|
6,365
|
6,44
|
6,39
|
12/10/2023 |
72.823 |
-1,69%
|
6,52
|
6,40
|
6,525
|
6,41
|
11/10/2023 |
47.159 |
-0,15%
|
6,52
|
6,5049
|
6,55
|
6,52
|
10/10/2023 |
84.759 |
1,64%
|
6,47
|
6,34
|
6,555
|
6,525
|
09/10/2023 |
55.119 |
-0,47%
|
6,36
|
6,34
|
6,42
|
6,42
|