015760.KS - Korea Electric Power Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
13 Nov 201827,550.0027,600.0027,150.0027,350.0027,350.00610,398
12 Nov 201828,200.0028,450.0027,250.0027,550.0027,550.001,042,459
09 Nov 201827,450.0028,250.0027,350.0028,150.0028,150.001,360,310
08 Nov 201827,300.0027,650.0026,900.0027,450.0027,450.001,425,059
07 Nov 201826,700.0027,450.0026,550.0027,200.0027,200.001,320,886
06 Nov 201827,000.0027,100.0026,500.0026,750.0026,750.00921,067
05 Nov 201826,550.0027,100.0026,350.0027,100.0027,100.001,134,527
02 Nov 201826,750.0027,050.0026,450.0026,600.0026,600.001,509,654
01 Nov 201827,150.0027,200.0026,450.0026,900.0026,900.001,110,198
31 Oct 201826,250.0027,100.0026,050.0027,100.0027,100.001,498,278
30 Oct 201826,500.0027,450.0026,200.0026,250.0026,250.001,433,733
29 Oct 201827,950.0028,300.0026,500.0027,100.0027,100.001,528,348
26 Oct 201828,050.0028,400.0027,050.0027,300.0027,300.001,634,834
25 Oct 201827,150.0028,400.0027,000.0028,050.0028,050.003,291,880
24 Oct 201826,600.0027,850.0026,450.0027,400.0027,400.002,845,565
23 Oct 201827,500.0027,500.0026,100.0026,300.0026,300.001,510,227
22 Oct 201827,000.0027,750.0026,900.0027,550.0027,550.001,146,448
19 Oct 201826,150.0027,350.0026,050.0026,900.0026,900.002,808,221
18 Oct 201825,550.0026,550.0025,150.0026,150.0026,150.001,689,419
17 Oct 201825,200.0025,500.0024,900.0025,500.0025,500.00683,293
16 Oct 201825,200.0025,450.0024,650.0024,950.0024,950.001,152,882
15 Oct 201824,600.0025,550.0024,600.0025,050.0025,050.001,541,194
12 Oct 201823,950.0024,850.0023,950.0024,750.0024,750.001,964,797
11 Oct 201824,500.0024,900.0023,850.0023,850.0023,850.003,191,957
10 Oct 201826,100.0026,150.0025,200.0025,300.0025,300.002,340,078
08 Oct 201827,000.0027,300.0026,300.0026,350.0026,350.001,809,700
05 Oct 201827,300.0027,900.0026,800.0027,150.0027,150.001,451,672
04 Oct 201828,700.0028,700.0027,250.0027,450.0027,450.002,180,177
02 Oct 201829,200.0029,300.0028,550.0028,550.0028,550.001,214,704
01 Oct 201829,250.0029,550.0029,200.0029,350.0029,350.00629,032
28 Sep 201829,050.0029,400.0029,050.0029,350.0029,350.001,066,469
27 Sep 201828,700.0029,000.0028,650.0028,950.0028,950.001,285,579
21 Sep 201828,900.0029,000.0028,650.0028,750.0028,750.001,815,081
20 Sep 201828,850.0029,100.0028,650.0028,700.0028,700.001,183,285
19 Sep 201829,500.0029,600.0028,750.0028,950.0028,950.001,754,673
18 Sep 201829,650.0029,750.0029,350.0029,500.0029,500.001,111,820
17 Sep 201830,000.0030,000.0029,750.0029,800.0029,800.00760,588
14 Sep 201830,050.0030,150.0029,900.0029,900.0029,900.001,315,620
13 Sep 201830,450.0030,450.0029,900.0029,950.0029,950.001,293,581
12 Sep 201830,400.0030,650.0030,200.0030,300.0030,300.00880,851
11 Sep 201830,050.0030,500.0029,900.0030,350.0030,350.001,036,719
10 Sep 201830,050.0030,250.0030,000.0030,250.0030,250.00766,792
07 Sep 201830,450.0030,450.0030,100.0030,250.0030,250.001,151,533
06 Sep 201830,150.0030,400.0030,100.0030,200.0030,200.00683,608
05 Sep 201830,000.0030,300.0029,950.0030,050.0030,050.00874,649
04 Sep 201830,350.0030,450.0029,850.0029,950.0029,950.001,567,311
03 Sep 201830,450.0030,550.0030,250.0030,300.0030,300.00776,177
31 Aug 201830,600.0030,750.0030,400.0030,500.0030,500.00787,703
30 Aug 201830,800.0030,800.0030,350.0030,550.0030,550.001,516,474
29 Aug 201830,950.0031,050.0030,750.0030,800.0030,800.00610,410
28 Aug 201830,800.0030,950.0030,650.0030,900.0030,900.00727,805
27 Aug 201830,850.0031,100.0030,750.0030,750.0030,750.00833,599
24 Aug 201830,550.0030,900.0030,550.0030,750.0030,750.00851,980
23 Aug 201830,750.0030,800.0030,600.0030,600.0030,600.00636,169
22 Aug 201830,750.0030,950.0030,600.0030,750.0030,750.00797,471
21 Aug 201830,900.0031,000.0030,550.0030,750.0030,750.001,130,827
20 Aug 201830,700.0031,400.0030,700.0031,250.0031,250.001,023,813
17 Aug 201831,000.0031,050.0030,500.0030,650.0030,650.00674,675
16 Aug 201830,350.0030,950.0030,350.0030,750.0030,750.001,079,074
14 Aug 201830,750.0030,750.0030,200.0030,350.0030,350.001,987,025
13 Aug 201831,400.0031,400.0030,900.0031,150.0031,150.00957,261
10 Aug 201831,050.0031,800.0030,800.0031,550.0031,550.001,642,356
09 Aug 201830,500.0031,200.0030,350.0031,200.0031,200.001,830,921
08 Aug 201830,500.0030,750.0030,300.0030,350.0030,350.001,628,983
07 Aug 201830,950.0031,100.0030,250.0030,450.0030,450.002,366,249
06 Aug 201831,500.0031,600.0030,850.0031,050.0031,050.001,859,891
03 Aug 201831,600.0032,200.0031,450.0031,850.0031,850.00615,463
02 Aug 201832,200.0032,350.0031,550.0031,800.0031,800.00974,710
01 Aug 201832,750.0032,750.0032,100.0032,350.0032,350.001,620,093
31 Jul 201833,150.0033,300.0032,700.0033,300.0033,300.00995,820
30 Jul 201832,500.0033,100.0032,500.0032,900.0032,900.00650,394
27 Jul 201833,000.0033,000.0032,000.0032,500.0032,500.001,274,923
26 Jul 201833,100.0033,150.0032,300.0032,900.0032,900.001,053,716
25 Jul 201833,150.0033,700.0032,850.0033,100.0033,100.001,695,486
24 Jul 201832,300.0033,400.0032,300.0033,150.0033,150.002,609,423
23 Jul 201831,550.0032,300.0031,550.0032,250.0032,250.002,387,960
20 Jul 201830,900.0031,150.0030,600.0031,150.0031,150.00793,479
19 Jul 201831,200.0031,350.0030,800.0030,850.0030,850.00952,857
18 Jul 201831,750.0031,900.0030,950.0031,150.0031,150.001,393,365
17 Jul 201831,350.0032,200.0031,350.0031,800.0031,800.001,673,342
16 Jul 201831,350.0031,450.0031,000.0031,200.0031,200.00883,269
13 Jul 201831,600.0032,100.0031,050.0031,200.0031,200.001,501,358
12 Jul 201831,050.0031,950.0030,750.0031,500.0031,500.001,818,643
11 Jul 201830,850.0031,200.0030,550.0031,000.0031,000.001,372,919
10 Jul 201831,050.0031,300.0030,900.0031,000.0031,000.001,357,525
09 Jul 201831,500.0031,550.0030,700.0031,100.0031,100.001,613,817
06 Jul 201831,450.0031,850.0031,400.0031,500.0031,500.001,181,124
05 Jul 201831,900.0032,050.0031,400.0031,650.0031,650.00796,844
04 Jul 201831,500.0032,450.0031,300.0032,100.0032,100.00949,731
03 Jul 201832,400.0032,550.0031,600.0031,700.0031,700.001,122,962
02 Jul 201832,000.0032,550.0031,300.0032,450.0032,450.001,871,883
29 Jun 201832,250.0032,300.0031,300.0032,000.0032,000.002,006,542
28 Jun 201833,000.0033,100.0032,000.0032,200.0032,200.001,667,835
27 Jun 201833,800.0034,050.0032,950.0033,050.0033,050.002,261,762
26 Jun 201834,600.0035,200.0034,250.0034,500.0034,500.001,245,904
25 Jun 201834,950.0035,650.0034,050.0034,600.0034,600.001,303,115
22 Jun 201832,900.0035,400.0032,850.0034,900.0034,900.002,668,943
21 Jun 201833,100.0033,500.0032,650.0032,900.0032,900.00864,088
20 Jun 201833,400.0034,050.0033,050.0033,150.0033,150.001,205,019
19 Jun 201834,600.0035,250.0033,500.0033,500.0033,500.001,654,427
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...