Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.71 | 0.04 | 0.52% | 7.70 | 7.72 | 7.67 | 34,724 |
| Apr 25 2024 | 7.67 | 0.07 | 0.92% | 7.59 | 7.695 | 7.59 | 52,760 |
| Apr 24 2024 | 7.60 | -0.26 | -3.31% | 7.71 | 7.71 | 7.60 | 54,792 |
| Apr 23 2024 | 7.86 | 0.24 | 3.15% | 7.73 | 7.87 | 7.73 | 94,856 |
| Apr 22 2024 | 7.62 | 0.26 | 3.53% | 7.50 | 7.64 | 7.50 | 63,352 |
| Apr 19 2024 | 7.36 | -0.03 | -0.41% | 7.38 | 7.40 | 7.355 | 38,237 |
| Apr 18 2024 | 7.39 | 0.21 | 2.92% | 7.33 | 7.435 | 7.33 | 88,093 |
| Apr 17 2024 | 7.18 | -0.16 | -2.18% | 7.22 | 7.22 | 7.16 | 113,159 |
| Apr 16 2024 | 7.34 | -0.16 | -2.13% | 7.40 | 7.42 | 7.34 | 135,524 |
| Apr 15 2024 | 7.50 | 0.19 | 2.60% | 7.51 | 7.59 | 7.48 | 171,247 |
| Apr 12 2024 | 7.31 | -0.48 | -6.16% | 7.38 | 7.47 | 7.275 | 231,093 |
| Apr 11 2024 | 7.79 | -0.26 | -3.23% | 7.95 | 7.95 | 7.74 | 302,051 |
| Apr 10 2024 | 8.05 | -0.22 | -2.66% | 8.20 | 8.20 | 8.045 | 251,489 |
| Apr 09 2024 | 8.27 | 0.03 | 0.36% | 8.28 | 8.37 | 8.225 | 96,992 |
| Apr 08 2024 | 8.24 | 0.12 | 1.48% | 8.30 | 8.32 | 8.14 | 592,144 |
| Apr 05 2024 | 8.12 | -0.02 | -0.25% | 8.10 | 8.12 | 8.05 | 75,096 |
| Apr 04 2024 | 8.14 | 0.07 | 0.87% | 8.19 | 8.20 | 8.12 | 91,170 |
| Apr 03 2024 | 8.07 | -0.02 | -0.25% | 8.06 | 8.07 | 7.965 | 122,584 |
| Apr 02 2024 | 8.09 | -0.10 | -1.22% | 8.10 | 8.10 | 8.02 | 120,274 |
| Apr 01 2024 | 8.19 | -0.14 | -1.68% | 8.40 | 8.40 | 8.175 | 94,560 |
| Mar 28 2024 | 8.33 | 0.01 | 0.12% | 8.31 | 8.34 | 8.25 | 112,743 |
| Mar 27 2024 | 8.32 | 0.04 | 0.48% | 8.35 | 8.35 | 8.275 | 38,772 |
| Mar 26 2024 | 8.28 | -0.13 | -1.55% | 8.29 | 8.332 | 8.28 | 102,641 |
| Mar 25 2024 | 8.41 | -0.13 | -1.52% | 8.48 | 8.48 | 8.40 | 79,549 |
| Mar 22 2024 | 8.54 | -0.09 | -1.04% | 8.63 | 8.63 | 8.52 | 325,249 |
| Mar 21 2024 | 8.63 | 0.14 | 1.65% | 8.72 | 8.78 | 8.62 | 284,451 |
| Mar 20 2024 | 8.49 | 0.05 | 0.59% | 8.41 | 8.50 | 8.36 | 99,511 |
| Mar 19 2024 | 8.44 | -0.65 | -7.15% | 8.53 | 8.53 | 8.37 | 98,437 |
| Mar 18 2024 | 9.09 | -0.20 | -2.15% | 9.29 | 9.29 | 9.09 | 42,483 |
| Mar 15 2024 | 9.29 | -0.21 | -2.21% | 9.50 | 9.50 | 9.29 | 206,388 |
| Mar 14 2024 | 9.50 | 0.28 | 3.04% | 9.39 | 9.545 | 9.39 | 207,650 |
| Mar 13 2024 | 9.22 | 0.04 | 0.44% | 9.22 | 9.285 | 9.21 | 133,611 |
| Mar 12 2024 | 9.18 | -0.06 | -0.65% | 9.18 | 9.215 | 9.09 | 137,616 |
| Mar 11 2024 | 9.24 | 0.01 | 0.11% | 9.17 | 9.24 | 9.17 | 82,011 |
| Mar 08 2024 | 9.23 | -0.03 | -0.32% | 9.20 | 9.23 | 9.135 | 82,909 |
| Mar 07 2024 | 9.26 | -0.07 | -0.75% | 9.25 | 9.26 | 9.19 | 59,740 |
| Mar 06 2024 | 9.33 | 0.15 | 1.63% | 9.29 | 9.37 | 9.29 | 71,876 |
| Mar 05 2024 | 9.18 | -0.20 | -2.13% | 9.25 | 9.26 | 9.18 | 83,126 |
| Mar 04 2024 | 9.38 | -0.02 | -0.21% | 9.37 | 9.3821 | 9.30 | 75,195 |
| Mar 01 2024 | 9.40 | 0.08 | 0.86% | 9.25 | 9.40 | 9.24 | 77,977 |
| Feb 29 2024 | 9.32 | 0.13 | 1.41% | 9.27 | 9.33 | 9.2595 | 64,297 |
| Feb 28 2024 | 9.19 | 0.09 | 0.99% | 9.19 | 9.43 | 9.15 | 50,329 |
| Feb 27 2024 | 9.10 | -0.25 | -2.67% | 9.16 | 9.16 | 9.08 | 113,046 |
| Feb 26 2024 | 9.35 | 0.35 | 3.89% | 9.24 | 9.395 | 9.24 | 168,796 |
| Feb 23 2024 | 9.00 | 0.35 | 4.05% | 8.80 | 9.08 | 8.80 | 138,943 |
| Feb 22 2024 | 8.65 | 0.11 | 1.29% | 8.65 | 8.71 | 8.60 | 111,550 |
| Feb 21 2024 | 8.54 | -0.22 | -2.51% | 8.66 | 8.66 | 8.52 | 70,913 |
| Feb 20 2024 | 8.76 | 0.87 | 11.03% | 8.71 | 8.76 | 8.60 | 150,644 |
| Feb 16 2024 | 7.89 | 0.09 | 1.15% | 7.87 | 7.89 | 7.84 | 30,825 |
| Feb 15 2024 | 7.80 | -0.09 | -1.14% | 7.86 | 7.86 | 7.745 | 47,984 |
| Feb 14 2024 | 7.89 | 0.01 | 0.13% | 7.92 | 7.92 | 7.85 | 59,722 |
| Feb 13 2024 | 7.88 | 0.12 | 1.55% | 7.89 | 7.945 | 7.85 | 95,315 |
| Feb 12 2024 | 7.76 | 0.08 | 1.04% | 7.67 | 7.76 | 7.669 | 42,285 |
| Feb 09 2024 | 7.68 | 0.00 | 0.00% | 7.68 | 7.70 | 7.64 | 88,325 |
| Feb 08 2024 | 7.68 | -0.24 | -3.03% | 7.73 | 7.74 | 7.67 | 67,500 |
| Feb 07 2024 | 7.92 | 0.13 | 1.67% | 7.87 | 7.92 | 7.87 | 67,667 |
| Feb 06 2024 | 7.79 | 0.16 | 2.10% | 7.68 | 7.795 | 7.67 | 120,334 |
| Feb 05 2024 | 7.63 | 0.01 | 0.13% | 7.67 | 7.69 | 7.54 | 78,692 |
| Feb 02 2024 | 7.62 | -0.06 | -0.78% | 7.69 | 7.69 | 7.55 | 70,130 |
| Feb 01 2024 | 7.68 | 0.29 | 3.92% | 7.54 | 7.69 | 7.54 | 82,438 |
| Jan 31 2024 | 7.39 | 0.02 | 0.27% | 7.37 | 7.42 | 7.36 | 55,034 |
| Jan 30 2024 | 7.37 | -0.10 | -1.34% | 7.37 | 7.40 | 7.32 | 52,999 |
| Jan 29 2024 | 7.47 | 0.29 | 4.04% | 7.38 | 7.475 | 7.38 | 111,336 |
