Echtzeit-Aktienkurs Korea Electric Power Corp
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,07 | 10,07 | 10,06 | 10,07 | -2,38% | - |
| 25.02.2021 | 10,53 | 10,53 | 10,28 | 10,32 | -1,95% | - |
| 24.02.2021 | 10,52 | 10,53 | 10,52 | 10,52 | -1,73% | - |
| 23.02.2021 | 10,67 | 10,76 | 10,64 | 10,71 | -0,56% | - |
| 22.02.2021 | 10,69 | 10,84 | 10,69 | 10,77 | 0,42% | - |
| 19.02.2021 | 10,74 | 10,77 | 10,68 | 10,72 | 0,42% | - |
| 18.02.2021 | 10,67 | 10,71 | 10,63 | 10,68 | -0,65% | - |
| 17.02.2021 | 10,75 | 10,77 | 10,73 | 10,75 | 1,18% | - |
| 16.02.2021 | 10,73 | 10,74 | 10,59 | 10,62 | -3,15% | - |
| 12.02.2021 | 10,96 | 11,00 | 10,92 | 10,97 | -0,18% | - |
| 11.02.2021 | 10,98 | 11,03 | 0,00 | 10,99 | 0,92% | - |
| 10.02.2021 | 10,82 | 10,91 | 10,80 | 10,89 | -1,23% | - |
| 09.02.2021 | 10,95 | 11,04 | 10,90 | 11,02 | 2,08% | - |
| 08.02.2021 | 10,81 | 10,83 | 10,74 | 10,80 | 2,18% | - |
| 05.02.2021 | 10,55 | 10,59 | 10,53 | 10,57 | -0,84% | - |
| 04.02.2021 | 10,65 | 10,67 | 10,65 | 10,66 | 1,57% | - |
| 03.02.2021 | 10,47 | 10,56 | 10,45 | 10,49 | -0,38% | - |
| 02.02.2021 | 10,58 | 10,59 | 10,53 | 10,53 | 1,74% | - |
| 01.02.2021 | 10,28 | 10,36 | 10,28 | 10,35 | 0,49% | - |
| 29.01.2021 | 10,42 | 10,45 | 10,27 | 10,30 | -3,51% | - |
| 28.01.2021 | 10,68 | 10,74 | 10,62 | 10,68 | -1,07% | - |
| 27.01.2021 | 10,82 | 10,88 | 10,75 | 10,79 | -3,01% | - |
| 26.01.2021 | 11,07 | 11,15 | 11,07 | 11,13 | 0,45% | - |
| 25.01.2021 | 11,09 | 11,14 | 11,01 | 11,08 | 1,05% | - |
| 22.01.2021 | 10,93 | 10,99 | 10,92 | 10,96 | -2,75% | - |
| 21.01.2021 | 11,23 | 11,28 | 11,19 | 11,27 | 0,00% | - |
| 20.01.2021 | 11,26 | 11,28 | 11,23 | 11,27 | -0,35% | - |
| 19.01.2021 | 11,35 | 11,36 | 11,29 | 11,31 | -1,39% | - |
| 15.01.2021 | 11,49 | 11,53 | 11,44 | 11,47 | -2,88% | - |
| 14.01.2021 | 11,82 | 11,88 | 11,79 | 11,81 | 1,16% | - |
| 13.01.2021 | 11,65 | 11,69 | 11,62 | 11,68 | -1,39% | - |
| 12.01.2021 | 11,83 | 11,86 | 11,83 | 11,84 | -0,46% | - |
| 11.01.2021 | 11,88 | 11,93 | 11,82 | 11,90 | -2,22% | - |
| 08.01.2021 | 12,20 | 12,20 | 12,03 | 12,17 | -0,61% | - |
| 07.01.2021 | 12,34 | 12,37 | 12,21 | 12,24 | -1,25% | - |
| 06.01.2021 | 12,33 | 12,41 | 12,31 | 12,40 | 0,49% | - |
| 05.01.2021 | 12,30 | 12,35 | 12,25 | 12,34 | 1,23% | - |
| 04.01.2021 | 12,24 | 12,24 | 12,11 | 12,19 | -0,89% | - |
| 31.12.2020 | 12,23 | 12,31 | 12,21 | 12,30 | -0,53% | - |
| 30.12.2020 | 12,44 | 12,48 | 12,31 | 12,36 | 2,70% | - |
| 29.12.2020 | 12,05 | 12,13 | 12,01 | 12,04 | -1,15% | - |
| 28.12.2020 | 12,21 | 12,24 | 12,18 | 12,18 | 0,54% | - |
| 24.12.2020 | 12,09 | 12,11 | 11,78 | 12,11 | 1,25% | - |
| 23.12.2020 | 11,97 | 12,01 | 11,92 | 11,96 | 0,59% | - |
| 22.12.2020 | 11,99 | 11,99 | 11,86 | 11,89 | -5,75% | - |
| 21.12.2020 | 12,55 | 12,65 | 12,51 | 12,62 | -1,21% | - |
| 18.12.2020 | 12,97 | 12,97 | 12,74 | 12,77 | 5,76% | - |
| 17.12.2020 | 12,08 | 12,18 | 12,03 | 12,08 | 11,65% | - |
| 16.12.2020 | 10,75 | 10,97 | 10,73 | 10,82 | -1,01% | - |
| 15.12.2020 | 10,89 | 10,93 | 10,85 | 10,93 | 1,30% | - |
| 14.12.2020 | 10,84 | 10,85 | 10,75 | 10,79 | 0,61% | - |
| 11.12.2020 | 10,73 | 10,81 | 10,68 | 10,72 | -0,65% | - |
| 10.12.2020 | 10,79 | 10,84 | 10,71 | 10,79 | 7,10% | - |
| 09.12.2020 | 10,15 | 10,19 | 10,05 | 10,08 | 1,66% | - |
| 08.12.2020 | 9,80 | 9,92 | 9,80 | 9,91 | -1,00% | - |
| 07.12.2020 | 10,03 | 10,05 | 9,97 | 10,01 | -0,60% | - |
| 04.12.2020 | 10,08 | 10,09 | 9,99 | 10,07 | -4,19% | - |
| 03.12.2020 | 10,14 | 11,55 | 10,05 | 10,51 | 7,57% | - |
| 02.12.2020 | 9,76 | 9,81 | 9,76 | 9,77 | 1,40% | - |
| 01.12.2020 | 9,71 | 9,73 | 9,64 | 9,64 | 1,58% | - |
| 30.11.2020 | 9,63 | 9,63 | 9,48 | 9,49 | -2,87% | - |
| 27.11.2020 | 9,85 | 9,86 | 9,73 | 9,77 | -1,76% | - |
| 25.11.2020 | 9,95 | 9,96 | 9,88 | 9,94 | -0,75% | - |
| 24.11.2020 | 9,99 | 10,09 | 9,98 | 10,02 | 3,73% | - |
| 23.11.2020 | 9,64 | 9,67 | 9,59 | 9,66 | 1,42% | - |
| 20.11.2020 | 9,47 | 9,53 | 9,43 | 9,52 | 1,12% | - |
| 19.11.2020 | 9,38 | 9,43 | 9,38 | 9,42 | -2,03% | - |
| 18.11.2020 | 9,66 | 9,68 | 9,61 | 9,61 | -1,64% | - |
| 17.11.2020 | 9,79 | 9,82 | 9,77 | 9,77 | 2,20% | - |
| 16.11.2020 | 9,58 | 9,60 | 9,53 | 9,56 | -1,39% | - |
| 13.11.2020 | 9,54 | 9,73 | 9,54 | 9,70 | 4,70% | - |
| 12.11.2020 | 9,30 | 9,35 | 9,26 | 9,26 | -1,28% | - |
| 11.11.2020 | 9,48 | 9,48 | 9,38 | 9,38 | 1,63% | - |
| 10.11.2020 | 9,12 | 9,24 | 9,12 | 9,23 | 0,76% | - |
| 09.11.2020 | 9,23 | 9,38 | 9,15 | 9,16 | 0,99% | - |
| 06.11.2020 | 9,06 | 9,07 | 9,00 | 9,07 | -0,22% | - |
| 05.11.2020 | 9,03 | 9,11 | 8,93 | 9,09 | 1,96% | - |
| 04.11.2020 | 8,99 | 9,01 | 8,89 | 8,92 | -0,78% | - |
| 03.11.2020 | 8,96 | 9,03 | 8,95 | 8,99 | 0,56% | - |
| 02.11.2020 | 8,91 | 8,97 | 8,84 | 8,94 | 3,35% | - |
| 30.10.2020 | 8,68 | 8,69 | 8,60 | 8,65 | -2,92% | - |
| 29.10.2020 | 8,83 | 8,92 | 8,81 | 8,91 | 0,28% | - |
| 28.10.2020 | 8,91 | 8,93 | 8,83 | 8,88 | -1,11% | - |
| 27.10.2020 | 9,04 | 9,06 | 8,98 | 8,98 | -1,64% | - |
| 26.10.2020 | 9,16 | 9,16 | 9,09 | 9,13 | -2,46% | - |
| 23.10.2020 | 9,36 | 9,40 | 9,32 | 9,36 | -1,27% | - |
| 22.10.2020 | 9,43 | 9,51 | 9,37 | 9,48 | -0,47% | - |
| 21.10.2020 | 9,57 | 9,57 | 9,51 | 9,53 | 4,04% | - |
| 20.10.2020 | 9,13 | 9,22 | 9,10 | 9,16 | -0,87% | - |
| 19.10.2020 | 9,31 | 9,31 | 9,18 | 9,24 | -0,65% | - |
| 16.10.2020 | 9,40 | 9,41 | 9,24 | 9,30 | 1,25% | - |
| 15.10.2020 | 9,15 | 9,18 | 9,06 | 9,18 | 1,05% | - |
| 14.10.2020 | 9,10 | 9,13 | 9,00 | 9,09 | 0,72% | - |
| 13.10.2020 | 9,04 | 9,04 | 8,98 | 9,02 | -0,66% | - |
| 12.10.2020 | 9,04 | 9,08 | 9,04 | 9,08 | -0,77% | - |
| 09.10.2020 | 9,23 | 9,23 | 9,07 | 9,15 | 0,22% | - |
| 08.10.2020 | 9,08 | 9,16 | 9,06 | 9,13 | 3,46% | - |
| 07.10.2020 | 8,97 | 9,02 | 8,78 | 8,83 | 1,91% | - |
| 06.10.2020 | 8,77 | 8,80 | 8,63 | 8,66 | -3,40% | - |
| 05.10.2020 | 8,98 | 8,98 | 8,93 | 8,97 | 2,34% | - |