Korea Electric Power Corporation ADR (KEP)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
44.903 |
1,91%
|
6,91
|
6,91
|
6,965
|
6,95
|
18/05/2023 |
88.247 |
-1,73%
|
6,825
|
6,77
|
6,84
|
6,82
|
17/05/2023 |
60.412 |
-0,86%
|
6,97
|
6,92
|
6,96
|
6,94
|
16/05/2023 |
67.917 |
-3,45%
|
6,99
|
6,975
|
7,03
|
7,00
|
15/05/2023 |
47.375 |
-2,55%
|
7,25
|
7,20
|
7,27
|
7,25
|
12/05/2023 |
76.517 |
2,34%
|
7,42
|
7,38
|
7,431
|
7,44
|
11/05/2023 |
34.214 |
-0,95%
|
7,29
|
7,245
|
7,29
|
7,27
|
10/05/2023 |
40.238 |
0,96%
|
7,33
|
7,29
|
7,355
|
7,34
|
09/05/2023 |
33.936 |
0,55%
|
7,27
|
7,255
|
7,31
|
7,27
|
08/05/2023 |
36.613 |
-1,36%
|
7,26
|
7,21
|
7,265
|
7,23
|
05/05/2023 |
59.455 |
1,38%
|
7,24
|
7,24
|
7,33
|
7,33
|
04/05/2023 |
53.434 |
2,85%
|
7,14
|
7,14
|
7,25
|
7,23
|
03/05/2023 |
61.234 |
-0,85%
|
7,06
|
7,025
|
7,1094
|
7,03
|
02/05/2023 |
55.035 |
1,43%
|
7,08
|
7,04
|
7,10
|
7,09
|
01/05/2023 |
38.611 |
-0,43%
|
7,03
|
6,96
|
7,035
|
6,99
|
28/04/2023 |
37.604 |
-0,43%
|
6,99
|
6,985
|
7,02
|
7,02
|
27/04/2023 |
44.548 |
2,62%
|
6,98
|
6,95
|
7,05
|
7,05
|
26/04/2023 |
45.734 |
-0,72%
|
6,895
|
6,845
|
6,90
|
6,87
|
25/04/2023 |
60.282 |
-1,57%
|
6,98
|
6,90
|
6,98
|
6,92
|
24/04/2023 |
52.149 |
-2,63%
|
7,06
|
7,02
|
7,045
|
7,03
|
21/04/2023 |
24.459 |
0,28%
|
7,22
|
7,165
|
7,23
|
7,22
|
20/04/2023 |
38.735 |
1,41%
|
7,13
|
7,16
|
7,22
|
7,20
|
19/04/2023 |
26.456 |
0,85%
|
7,03
|
7,03
|
7,10
|
7,10
|
18/04/2023 |
107.976 |
-2,63%
|
7,05
|
7,02
|
7,08
|
7,04
|
17/04/2023 |
93.705 |
0,70%
|
7,22
|
7,19
|
7,245
|
7,23
|
14/04/2023 |
81.368 |
-0,42%
|
7,21
|
7,175
|
7,28
|
7,18
|
13/04/2023 |
90.777 |
1,84%
|
7,12
|
7,13
|
7,211
|
7,21
|
12/04/2023 |
114.091 |
1,87%
|
7,10
|
7,07
|
7,15
|
7,08
|
11/04/2023 |
95.982 |
0,29%
|
6,965
|
6,93
|
6,971
|
6,95
|
10/04/2023 |
72.028 |
-0,14%
|
6,865
|
6,845
|
6,94
|
6,93
|
06/04/2023 |
66.567 |
0,14%
|
6,935
|
6,89
|
6,9792
|
6,94
|
05/04/2023 |
92.900 |
0,73%
|
6,90
|
6,8625
|
6,925
|
6,93
|
04/04/2023 |
86.113 |
0,15%
|
6,86
|
6,85
|
6,94
|
6,88
|
03/04/2023 |
98.651 |
-1,01%
|
6,83
|
6,81
|
6,89
|
6,87
|
31/03/2023 |
195.018 |
-5,19%
|
6,98
|
6,875
|
7,015
|
6,94
|
30/03/2023 |
194.350 |
0,69%
|
7,30
|
7,21
|
7,34
|
7,32
|
29/03/2023 |
86.608 |
1,40%
|
7,22
|
7,18
|
7,27
|
7,27
|
28/03/2023 |
78.630 |
2,14%
|
7,045
|
7,035
|
7,161
|
7,17
|
27/03/2023 |
174.215 |
1,45%
|
7,03
|
6,84
|
7,035
|
7,02
|
24/03/2023 |
67.452 |
-0,72%
|
6,865
|
6,83
|
6,92
|
6,92
|
23/03/2023 |
288.639 |
2,95%
|
6,89
|
6,845
|
7,0507
|
6,97
|
22/03/2023 |
64.322 |
-0,44%
|
6,74
|
6,74
|
6,875
|
6,77
|
21/03/2023 |
51.667 |
-2,02%
|
6,83
|
6,745
|
6,845
|
6,80
|
20/03/2023 |
91.193 |
3,43%
|
6,85
|
6,81
|
6,94
|
6,94
|
17/03/2023 |
183.179 |
2,44%
|
6,71
|
6,71
|
6,98
|
6,72
|
16/03/2023 |
163.718 |
2,82%
|
6,48
|
6,435
|
6,59
|
6,56
|
15/03/2023 |
101.983 |
-1,39%
|
6,42
|
6,33
|
6,42
|
6,38
|
14/03/2023 |
229.203 |
-3,29%
|
6,55
|
6,44
|
6,69
|
6,47
|
13/03/2023 |
105.137 |
3,80%
|
6,58
|
6,57
|
6,74
|
6,83
|
10/03/2023 |
137.605 |
0,61%
|
6,62
|
6,4801
|
6,64
|
6,58
|
09/03/2023 |
164.305 |
-1,80%
|
6,63
|
6,41
|
6,63
|
6,54
|
08/03/2023 |
109.643 |
-1,04%
|
6,68
|
6,60
|
6,705
|
6,66
|
07/03/2023 |
71.747 |
-2,89%
|
6,87
|
6,67
|
6,87
|
6,73
|
06/03/2023 |
87.811 |
0,44%
|
6,89
|
6,88
|
6,99
|
6,93
|
03/03/2023 |
76.487 |
1,47%
|
6,83
|
6,82
|
6,91
|
6,90
|
02/03/2023 |
122.964 |
0,74%
|
6,76
|
6,725
|
6,84
|
6,80
|
01/03/2023 |
155.281 |
1,81%
|
6,70
|
6,655
|
6,78
|
6,75
|
28/02/2023 |
163.348 |
-3,21%
|
6,79
|
6,63
|
6,815
|
6,63
|
27/02/2023 |
79.573 |
-0,44%
|
6,90
|
6,83
|
6,905
|
6,85
|
24/02/2023 |
51.445 |
-2,27%
|
6,99
|
6,87
|
7,00
|
6,88
|
23/02/2023 |
46.061 |
1,44%
|
7,04
|
7,03
|
7,07
|
7,04
|
22/02/2023 |
68.856 |
-1,42%
|
7,01
|
6,95
|
7,02
|
6,94
|
21/02/2023 |
54.096 |
-1,40%
|
7,10
|
7,015
|
7,0868
|
7,04
|
20/02/2023 |
51.475 |
0,71%
|
7,05
|
7,065
|
7,155
|
7,14
|
17/02/2023 |
51.475 |
0,71%
|
7,05
|
7,065
|
7,155
|
7,14
|
16/02/2023 |
34.762 |
0,00%
|
7,05
|
7,02
|
7,13
|
7,09
|
15/02/2023 |
53.410 |
-5,21%
|
7,15
|
7,045
|
7,12
|
7,09
|
14/02/2023 |
45.326 |
-0,93%
|
7,495
|
7,45
|
7,54
|
7,48
|
13/02/2023 |
37.478 |
0,27%
|
7,55
|
7,54
|
7,61
|
7,55
|
10/02/2023 |
23.168 |
-0,13%
|
7,54
|
7,52
|
7,57
|
7,53
|
09/02/2023 |
17.923 |
-1,31%
|
7,64
|
7,52
|
7,64
|
7,54
|
08/02/2023 |
46.909 |
0,53%
|
7,63
|
7,61
|
7,67
|
7,64
|
07/02/2023 |
59.255 |
-0,91%
|
7,61
|
7,529
|
7,63
|
7,60
|
06/02/2023 |
45.753 |
-1,41%
|
7,68
|
7,60
|
7,691
|
7,67
|
03/02/2023 |
63.699 |
-2,87%
|
7,86
|
7,74
|
7,895
|
7,78
|
02/02/2023 |
37.074 |
-0,50%
|
8,08
|
7,9351
|
8,01
|
8,01
|
01/02/2023 |
37.511 |
0,37%
|
8,00
|
7,92
|
8,08
|
8,05
|
31/01/2023 |
64.593 |
-1,84%
|
8,04
|
8,01
|
8,079
|
8,02
|
30/01/2023 |
59.324 |
-1,33%
|
8,185
|
8,16
|
8,24
|
8,16
|
27/01/2023 |
48.886 |
0,00%
|
8,255
|
8,22
|
8,27
|
8,27
|
26/01/2023 |
16.117 |
0,00%
|
8,28
|
8,24
|
8,29
|
8,27
|
25/01/2023 |
24.080 |
-1,78%
|
8,23
|
8,20
|
8,27
|
8,27
|
24/01/2023 |
62.223 |
0,96%
|
8,31
|
8,31
|
8,42
|
8,42
|
23/01/2023 |
33.736 |
-0,39%
|
8,35
|
8,34
|
8,41
|
8,3475
|
20/01/2023 |
47.769 |
1,21%
|
8,26
|
8,24
|
8,38
|
8,38
|
19/01/2023 |
61.870 |
2,86%
|
8,21
|
8,16
|
8,30
|
8,28
|
18/01/2023 |
62.302 |
-0,74%
|
8,22
|
8,04
|
8,24
|
8,05
|
17/01/2023 |
31.892 |
-0,86%
|
8,14
|
8,09
|
8,15
|
8,11
|
16/01/2023 |
47.295 |
1,49%
|
8,12
|
8,09
|
8,22
|
8,18
|
13/01/2023 |
47.295 |
1,49%
|
8,12
|
8,09
|
8,22
|
8,18
|
12/01/2023 |
80.856 |
1,51%
|
8,04
|
7,98
|
8,09
|
8,06
|
11/01/2023 |
36.281 |
0,00%
|
7,90
|
7,8849
|
7,95
|
7,94
|
10/01/2023 |
67.886 |
-0,50%
|
7,98
|
7,929
|
7,99
|
7,94
|
09/01/2023 |
61.322 |
0,76%
|
7,94
|
7,93
|
8,03
|
7,98
|
06/01/2023 |
109.877 |
1,54%
|
7,82
|
7,7582
|
7,921
|
7,92
|
05/01/2023 |
67.633 |
0,39%
|
7,82
|
7,76
|
7,84
|
7,80
|
04/01/2023 |
95.903 |
0,26%
|
7,76
|
7,75
|
7,84
|
7,78
|
03/01/2023 |
240.324 |
-10,19%
|
7,77
|
7,60
|
7,83
|
7,76
|
02/01/2023 |
107.152 |
0,00%
|
8,64
|
8,58
|
8,70
|
8,64
|
30/12/2022 |
107.152 |
0,00%
|
8,64
|
8,58
|
8,70
|
8,64
|