Korea Electric Power Corporation ADR (KEP)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
49.572 |
0,62%
|
6,36
|
6,32
|
6,46
|
6,45
|
05/10/2023 |
53.510 |
0,95%
|
6,35
|
6,33
|
6,41
|
6,41
|
04/10/2023 |
72.625 |
1,27%
|
6,24
|
6,32
|
6,38
|
6,36
|
03/10/2023 |
66.716 |
0,00%
|
6,24
|
6,215
|
6,3088
|
6,28
|
02/10/2023 |
84.715 |
-2,41%
|
6,44
|
6,26
|
6,445
|
6,285
|
29/09/2023 |
54.891 |
1,10%
|
6,43
|
6,42
|
6,48
|
6,44
|
28/09/2023 |
147.821 |
-1,24%
|
6,46
|
6,36
|
6,525
|
6,37
|
27/09/2023 |
109.609 |
0,47%
|
6,55
|
6,43
|
6,525
|
6,45
|
26/09/2023 |
115.868 |
-2,87%
|
6,55
|
6,395
|
6,57
|
6,42
|
25/09/2023 |
55.858 |
0,92%
|
6,61
|
6,60
|
6,68
|
6,61
|
22/09/2023 |
107.941 |
0,61%
|
6,625
|
6,54
|
6,65
|
6,55
|
21/09/2023 |
68.014 |
-3,56%
|
6,61
|
6,51
|
6,84
|
6,51
|
20/09/2023 |
65.488 |
1,20%
|
6,81
|
6,755
|
6,84
|
6,76
|
19/09/2023 |
64.920 |
-0,45%
|
6,75
|
6,67
|
6,75
|
6,68
|
18/09/2023 |
36.317 |
0,15%
|
6,73
|
6,70
|
6,7727
|
6,71
|
15/09/2023 |
32.408 |
-1,33%
|
6,765
|
6,71
|
6,77
|
6,70
|
14/09/2023 |
52.520 |
0,89%
|
6,68
|
6,7601
|
6,795
|
6,79
|
13/09/2023 |
27.392 |
1,51%
|
6,68
|
6,6788
|
6,7588
|
6,73
|
12/09/2023 |
63.211 |
-1,78%
|
6,62
|
6,61
|
6,655
|
6,63
|
11/09/2023 |
69.333 |
0,60%
|
6,72
|
6,70
|
6,77
|
6,75
|
08/09/2023 |
136.298 |
3,39%
|
6,795
|
6,68
|
6,81
|
6,71
|
07/09/2023 |
85.578 |
-0,77%
|
6,59
|
6,49
|
6,57
|
6,49
|
06/09/2023 |
56.538 |
-0,46%
|
6,615
|
6,54
|
6,635
|
6,54
|
05/09/2023 |
58.391 |
-1,35%
|
6,615
|
6,57
|
6,635
|
6,57
|
04/09/2023 |
29.358 |
-0,45%
|
6,74
|
6,67
|
6,7699
|
6,66
|
01/09/2023 |
29.358 |
-0,45%
|
6,74
|
6,67
|
6,7699
|
6,66
|
31/08/2023 |
33.694 |
-1,91%
|
6,72
|
6,66
|
6,72
|
6,69
|
30/08/2023 |
42.523 |
0,00%
|
6,79
|
6,79
|
6,84
|
6,82
|
29/08/2023 |
34.057 |
0,44%
|
6,74
|
6,74
|
6,82
|
6,82
|
28/08/2023 |
49.584 |
1,80%
|
6,775
|
6,76
|
6,79
|
6,79
|
25/08/2023 |
24.716 |
0,30%
|
6,68
|
6,655
|
6,69
|
6,67
|
24/08/2023 |
46.049 |
-1,34%
|
6,745
|
6,655
|
6,76
|
6,65
|
23/08/2023 |
49.155 |
1,81%
|
6,705
|
6,6925
|
6,745
|
6,74
|
22/08/2023 |
71.457 |
0,46%
|
6,66
|
6,62
|
6,66
|
6,62
|
21/08/2023 |
41.907 |
-1,20%
|
6,62
|
6,58
|
6,64
|
6,59
|
18/08/2023 |
42.802 |
-0,60%
|
6,625
|
6,625
|
6,67
|
6,67
|
17/08/2023 |
71.388 |
-1,03%
|
6,76
|
6,69
|
6,775
|
6,71
|
16/08/2023 |
60.421 |
-1,45%
|
6,825
|
6,77
|
6,83
|
6,78
|
15/08/2023 |
60.847 |
-1,29%
|
6,965
|
6,88
|
6,965
|
6,88
|
14/08/2023 |
35.609 |
-2,24%
|
7,11
|
6,94
|
6,98
|
6,97
|
11/08/2023 |
50.838 |
-0,83%
|
7,11
|
7,05
|
7,15
|
7,13
|
10/08/2023 |
47.884 |
-2,18%
|
7,27
|
7,19
|
7,29
|
7,19
|
09/08/2023 |
42.468 |
0,00%
|
7,34
|
7,27
|
7,35
|
7,35
|
08/08/2023 |
33.098 |
0,69%
|
7,30
|
7,29
|
7,3485
|
7,35
|
07/08/2023 |
27.908 |
-0,55%
|
7,34
|
7,30
|
7,4599
|
7,30
|
04/08/2023 |
37.909 |
-1,74%
|
7,44
|
7,32
|
7,4599
|
7,34
|
03/08/2023 |
38.248 |
0,54%
|
7,46
|
7,46
|
7,50
|
7,47
|
02/08/2023 |
33.474 |
-1,98%
|
7,48
|
7,41
|
7,48
|
7,43
|
01/08/2023 |
39.553 |
-0,26%
|
7,61
|
7,57
|
7,6175
|
7,58
|
31/07/2023 |
49.969 |
-0,78%
|
7,54
|
7,54
|
7,62
|
7,60
|
28/07/2023 |
34.066 |
0,92%
|
7,61
|
7,60
|
7,66
|
7,66
|
27/07/2023 |
61.716 |
0,40%
|
7,62
|
7,565
|
7,615
|
7,59
|
26/07/2023 |
26.617 |
-0,66%
|
7,52
|
7,49
|
7,565
|
7,56
|
25/07/2023 |
27.894 |
-0,26%
|
7,61
|
7,58
|
7,62
|
7,61
|
24/07/2023 |
51.540 |
-2,05%
|
7,72
|
7,60
|
7,675
|
7,63
|
21/07/2023 |
54.918 |
-1,14%
|
7,78
|
7,75
|
7,79
|
7,79
|
20/07/2023 |
39.469 |
-0,38%
|
7,91
|
7,84
|
7,935
|
7,88
|
19/07/2023 |
52.522 |
0,00%
|
7,925
|
7,87
|
7,935
|
7,91
|
18/07/2023 |
35.090 |
0,25%
|
7,97
|
7,895
|
7,98
|
7,91
|
17/07/2023 |
42.844 |
-1,25%
|
7,82
|
7,82
|
7,89
|
7,89
|
14/07/2023 |
26.933 |
-1,36%
|
8,18
|
7,97
|
8,02
|
7,98
|
13/07/2023 |
39.625 |
3,45%
|
8,08
|
8,06
|
8,10
|
8,09
|
12/07/2023 |
35.906 |
3,37%
|
7,73
|
7,73
|
7,825
|
7,825
|
11/07/2023 |
38.289 |
1,34%
|
7,53
|
7,52
|
7,575
|
7,57
|
10/07/2023 |
32.128 |
-0,13%
|
7,43
|
7,42
|
7,465
|
7,47
|
07/07/2023 |
49.304 |
-1,58%
|
7,45
|
7,43
|
7,49
|
7,48
|
06/07/2023 |
45.337 |
-0,91%
|
7,73
|
7,53
|
7,61
|
7,60
|
05/07/2023 |
45.262 |
-2,04%
|
7,73
|
7,66
|
7,83
|
7,67
|
04/07/2023 |
56.390 |
-0,26%
|
7,66
|
7,75
|
7,83
|
7,73
|
03/07/2023 |
56.390 |
-0,26%
|
7,66
|
7,75
|
7,83
|
7,73
|
30/06/2023 |
64.074 |
3,33%
|
7,66
|
7,73
|
7,78
|
7,75
|
29/06/2023 |
58.896 |
-0,13%
|
7,51
|
7,49
|
7,55
|
7,49
|
28/06/2023 |
50.893 |
-3,23%
|
7,51
|
7,48
|
7,53
|
7,50
|
27/06/2023 |
94.773 |
6,75%
|
7,58
|
7,62
|
7,745
|
7,75
|
26/06/2023 |
75.714 |
4,46%
|
7,25
|
7,23
|
7,31
|
7,26
|
23/06/2023 |
46.134 |
-2,39%
|
7,01
|
6,915
|
7,01
|
6,94
|
22/06/2023 |
42.856 |
-0,28%
|
7,07
|
7,07
|
7,10
|
7,11
|
21/06/2023 |
48.924 |
-1,25%
|
7,175
|
7,105
|
7,175
|
7,13
|
20/06/2023 |
73.056 |
-2,56%
|
7,315
|
7,21
|
7,325
|
7,22
|
19/06/2023 |
111.021 |
1,37%
|
7,34
|
7,3306
|
7,415
|
7,41
|
16/06/2023 |
111.021 |
1,37%
|
7,34
|
7,3306
|
7,415
|
7,41
|
15/06/2023 |
71.508 |
0,55%
|
7,24
|
7,22
|
7,32
|
7,31
|
14/06/2023 |
45.943 |
-1,62%
|
7,28
|
7,265
|
7,32
|
7,27
|
13/06/2023 |
87.628 |
0,27%
|
7,46
|
7,395
|
7,46
|
7,39
|
12/06/2023 |
87.331 |
-0,81%
|
7,375
|
7,34
|
7,40
|
7,37
|
09/06/2023 |
51.000 |
-1,46%
|
7,50
|
7,415
|
7,4757
|
7,43
|
08/06/2023 |
77.231 |
1,62%
|
7,45
|
7,43
|
7,54
|
7,54
|
07/06/2023 |
87.745 |
-1,85%
|
7,54
|
7,39
|
7,485
|
7,42
|
06/06/2023 |
48.263 |
0,80%
|
7,515
|
7,51
|
7,57
|
7,56
|
05/06/2023 |
42.881 |
0,00%
|
7,45
|
7,45
|
7,525
|
7,50
|
02/06/2023 |
72.394 |
1,90%
|
7,45
|
7,415
|
7,51
|
7,50
|
01/06/2023 |
77.362 |
1,38%
|
7,36
|
7,32
|
7,40
|
7,36
|
31/05/2023 |
115.800 |
0,22%
|
7,02
|
7,00
|
7,06
|
7,26
|
30/05/2023 |
115.800 |
0,22%
|
7,02
|
7,00
|
7,06
|
7,005
|
29/05/2023 |
31.986 |
0,87%
|
6,98
|
6,955
|
6,99
|
6,99
|
26/05/2023 |
31.986 |
0,87%
|
6,98
|
6,955
|
6,99
|
6,99
|
25/05/2023 |
51.320 |
-1,56%
|
6,98
|
6,91
|
6,9573
|
6,93
|
24/05/2023 |
50.889 |
-0,42%
|
7,06
|
7,015
|
7,06
|
7,04
|
23/05/2023 |
52.788 |
0,57%
|
7,07
|
7,055
|
7,11
|
7,07
|
22/05/2023 |
65.193 |
1,15%
|
7,02
|
7,02
|
7,065
|
7,03
|