Korea Electric Power Corporation ADR (KEP)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
148.392 |
1,05%
|
8,52
|
8,45
|
8,66
|
8,64
|
28/12/2022 |
71.263 |
1,06%
|
8,83
|
8,545
|
8,84
|
8,55
|
27/12/2022 |
43.479 |
-1,28%
|
8,48
|
8,435
|
8,53
|
8,46
|
23/12/2022 |
22.030 |
2,64%
|
8,43
|
8,46
|
8,56
|
8,57
|
22/12/2022 |
57.991 |
-0,95%
|
8,35
|
8,30
|
8,41
|
8,35
|
21/12/2022 |
97.716 |
1,20%
|
8,44
|
8,38
|
8,46
|
8,43
|
20/12/2022 |
66.824 |
2,33%
|
8,30
|
8,27
|
8,37
|
8,33
|
19/12/2022 |
42.338 |
-0,49%
|
8,17
|
8,11
|
8,20
|
8,14
|
16/12/2022 |
96.424 |
4,74%
|
7,89
|
8,17
|
8,24
|
8,18
|
15/12/2022 |
100.983 |
-1,76%
|
7,89
|
7,77
|
7,91
|
7,81
|
14/12/2022 |
77.721 |
-0,38%
|
7,99
|
7,91
|
8,05
|
7,95
|
13/12/2022 |
105.682 |
0,25%
|
8,10
|
7,97
|
8,12
|
7,98
|
12/12/2022 |
65.731 |
-0,75%
|
7,92
|
7,91
|
7,96
|
7,96
|
09/12/2022 |
89.369 |
8,23%
|
8,01
|
8,01
|
8,125
|
8,02
|
08/12/2022 |
62.940 |
-2,24%
|
7,41
|
7,365
|
7,44
|
7,41
|
07/12/2022 |
78.219 |
1,20%
|
7,54
|
7,49
|
7,58
|
7,58
|
06/12/2022 |
921.085 |
-1,96%
|
7,54
|
7,44
|
7,545
|
7,49
|
05/12/2022 |
213.620 |
-1,23%
|
7,68
|
7,60
|
7,69
|
7,64
|
02/12/2022 |
419.852 |
-3,01%
|
8,08
|
7,63
|
7,74
|
7,74
|
01/12/2022 |
321.115 |
-1,24%
|
8,08
|
7,92
|
8,0977
|
7,98
|
30/11/2022 |
516.370 |
4,80%
|
7,85
|
7,81
|
8,08
|
8,08
|
29/11/2022 |
478.208 |
2,53%
|
7,61
|
7,60
|
7,71
|
7,71
|
28/11/2022 |
328.070 |
-1,18%
|
7,52
|
7,4915
|
7,58
|
7,52
|
25/11/2022 |
96.769 |
1,33%
|
7,56
|
7,57
|
7,64
|
7,61
|
24/11/2022 |
135.852 |
3,59%
|
7,40
|
7,39
|
7,54
|
7,51
|
23/11/2022 |
135.852 |
3,59%
|
7,40
|
7,39
|
7,54
|
7,51
|
22/11/2022 |
503.926 |
-0,14%
|
7,24
|
7,22
|
7,29
|
7,25
|
21/11/2022 |
367.192 |
-2,16%
|
7,24
|
7,19
|
7,26
|
7,26
|
18/11/2022 |
238.320 |
1,51%
|
7,41
|
7,37
|
7,45
|
7,42
|
17/11/2022 |
174.073 |
-0,68%
|
7,19
|
7,19
|
7,32
|
7,31
|
16/11/2022 |
163.912 |
-0,54%
|
7,41
|
7,36
|
7,4113
|
7,36
|
15/11/2022 |
436.520 |
1,72%
|
7,38
|
7,335
|
7,44
|
7,40
|
14/11/2022 |
46.388 |
0,97%
|
7,26
|
7,23
|
7,35
|
7,26
|
11/11/2022 |
83.472 |
5,43%
|
7,13
|
7,10
|
7,225
|
7,19
|
10/11/2022 |
80.820 |
0,44%
|
6,765
|
6,7604
|
6,84
|
6,82
|
09/11/2022 |
127.274 |
8,56%
|
6,765
|
6,73
|
6,835
|
6,785
|
08/11/2022 |
222.589 |
1,96%
|
6,14
|
6,205
|
6,31
|
6,25
|
07/11/2022 |
222.111 |
0,16%
|
6,14
|
6,05
|
6,141
|
6,12
|
04/11/2022 |
121.927 |
3,91%
|
5,88
|
6,0051
|
6,115
|
6,11
|
03/11/2022 |
132.699 |
-0,51%
|
5,88
|
5,85
|
5,92
|
5,88
|
02/11/2022 |
247.633 |
-3,59%
|
6,04
|
5,91
|
6,06
|
5,91
|
01/11/2022 |
251.526 |
4,43%
|
6,06
|
6,07
|
6,14
|
6,13
|
31/10/2022 |
240.499 |
-4,09%
|
6,06
|
5,82
|
5,931
|
5,87
|
28/10/2022 |
97.069 |
1,24%
|
6,06
|
6,02
|
6,11
|
6,105
|
27/10/2022 |
243.142 |
0,67%
|
6,085
|
6,02
|
6,111
|
6,03
|
26/10/2022 |
113.474 |
0,67%
|
5,92
|
5,91
|
6,02
|
5,99
|
25/10/2022 |
292.479 |
2,59%
|
5,885
|
5,8622
|
5,96
|
5,95
|
24/10/2022 |
158.802 |
-2,36%
|
5,87
|
5,76
|
5,87
|
5,80
|
21/10/2022 |
143.898 |
0,76%
|
5,87
|
5,84
|
5,95
|
5,935
|
20/10/2022 |
130.953 |
-1,42%
|
5,94
|
5,87
|
5,975
|
5,895
|
19/10/2022 |
176.550 |
-1,16%
|
5,94
|
5,9298
|
6,0005
|
5,98
|
18/10/2022 |
263.851 |
-0,08%
|
6,045
|
5,98
|
6,08
|
6,045
|
17/10/2022 |
224.940 |
2,20%
|
6,04
|
6,00
|
6,08
|
6,05
|
14/10/2022 |
298.711 |
-4,26%
|
6,07
|
5,87
|
6,0718
|
5,85
|
13/10/2022 |
232.416 |
-2,86%
|
5,945
|
5,90
|
6,16
|
6,11
|
12/10/2022 |
160.115 |
-3,68%
|
6,35
|
6,29
|
6,38
|
6,29
|
11/10/2022 |
305.775 |
-0,15%
|
6,46
|
6,34
|
6,58
|
6,53
|
10/10/2022 |
170.190 |
-1,36%
|
6,65
|
6,54
|
6,65
|
6,54
|
07/10/2022 |
110.140 |
-3,64%
|
6,75
|
6,605
|
6,76
|
6,61
|
06/10/2022 |
115.807 |
-0,51%
|
6,89
|
6,84
|
6,93
|
6,865
|
05/10/2022 |
100.154 |
-2,95%
|
6,9985
|
6,835
|
6,9985
|
6,90
|
04/10/2022 |
285.821 |
2,60%
|
6,91
|
6,91
|
7,13
|
7,11
|
03/10/2022 |
153.243 |
1,91%
|
6,85
|
6,82
|
6,95
|
6,93
|
30/09/2022 |
130.621 |
-0,73%
|
6,935
|
6,81
|
6,95
|
6,80
|
29/09/2022 |
142.149 |
0,96%
|
6,80
|
6,765
|
6,89
|
6,835
|
28/09/2022 |
136.983 |
-3,15%
|
6,985
|
6,65
|
6,78
|
6,77
|
27/09/2022 |
196.071 |
0,58%
|
6,985
|
6,91
|
7,0151
|
6,99
|
26/09/2022 |
159.502 |
1,16%
|
7,04
|
6,945
|
7,06
|
6,95
|
23/09/2022 |
119.015 |
-3,92%
|
6,925
|
6,835
|
6,92
|
6,87
|
22/09/2022 |
112.444 |
1,71%
|
7,22
|
7,13
|
7,22
|
7,15
|
21/09/2022 |
100.865 |
1,01%
|
7,06
|
7,01
|
7,11
|
7,03
|
20/09/2022 |
184.269 |
-0,29%
|
6,95
|
6,9412
|
7,02
|
6,96
|
19/09/2022 |
209.493 |
3,87%
|
6,69
|
6,91
|
7,03
|
6,98
|
16/09/2022 |
405.762 |
-0,89%
|
6,69
|
6,685
|
6,76
|
6,72
|
15/09/2022 |
98.806 |
-1,31%
|
6,86
|
6,78
|
6,885
|
6,78
|
14/09/2022 |
159.185 |
-1,44%
|
6,96
|
6,87
|
6,97
|
6,87
|
13/09/2022 |
123.797 |
-3,06%
|
7,17
|
6,98
|
7,13
|
6,97
|
12/09/2022 |
132.811 |
0,84%
|
7,17
|
7,145
|
7,23
|
7,19
|
09/09/2022 |
155.573 |
1,71%
|
7,08
|
7,05
|
7,14
|
7,13
|
08/09/2022 |
153.769 |
-0,85%
|
6,985
|
6,9316
|
7,029
|
7,01
|
07/09/2022 |
193.137 |
2,72%
|
6,97
|
6,97
|
7,10
|
7,18
|
06/09/2022 |
167.392 |
-0,28%
|
7,12
|
7,00
|
7,12
|
7,11
|
05/09/2022 |
162.416 |
-2,99%
|
7,23
|
7,11
|
7,25
|
7,13
|
02/09/2022 |
162.416 |
-2,99%
|
7,23
|
7,11
|
7,25
|
7,13
|
01/09/2022 |
154.458 |
-3,67%
|
7,47
|
7,31
|
7,47
|
7,35
|
31/08/2022 |
173.791 |
1,46%
|
7,58
|
7,62
|
7,70
|
7,63
|
30/08/2022 |
138.456 |
0,40%
|
7,58
|
7,47
|
7,595
|
7,52
|
29/08/2022 |
122.772 |
-0,93%
|
7,51
|
7,475
|
7,52
|
7,49
|
26/08/2022 |
119.558 |
-1,95%
|
7,74
|
7,56
|
7,76
|
7,56
|
25/08/2022 |
85.984 |
2,80%
|
7,65
|
7,64
|
7,72
|
7,71
|
24/08/2022 |
140.223 |
-2,72%
|
7,57
|
7,48
|
7,60
|
7,52
|
23/08/2022 |
152.780 |
-1,28%
|
7,78
|
7,71
|
7,82
|
7,73
|
22/08/2022 |
140.930 |
-2,13%
|
7,91
|
7,83
|
7,915
|
7,83
|
19/08/2022 |
84.425 |
-1,96%
|
8,08
|
8,01
|
8,08
|
8,00
|
18/08/2022 |
85.554 |
-0,97%
|
8,18
|
8,13
|
8,19
|
8,16
|
17/08/2022 |
86.115 |
-1,79%
|
8,28
|
8,22
|
8,28
|
8,24
|
16/08/2022 |
97.011 |
-2,10%
|
8,36
|
8,33
|
8,38
|
8,38
|
15/08/2022 |
55.466 |
0,47%
|
8,46
|
8,45
|
8,5625
|
8,56
|
12/08/2022 |
172.391 |
1,43%
|
8,52
|
8,45
|
8,54
|
8,52
|
11/08/2022 |
46.872 |
-0,94%
|
8,42
|
8,40
|
8,56
|
8,40
|