14,311$
1,06%
Echtzeit-Aktienkurs Korea Electric Power Corp
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 14,42 | 14,47 | 14,14 | 14,24 | 0,56% | 966.690,00 |
| 27.06.2025 | 14,38 | 14,47 | 13,93 | 14,16 | -3,21% | 1.596.695,00 |
| 26.06.2025 | 14,73 | 14,79 | 14,33 | 14,63 | 6,79% | 2.060.052,00 |
| 25.06.2025 | 13,83 | 13,95 | 13,67 | 13,70 | 8,64% | 1.891.688,00 |
| 24.06.2025 | 12,50 | 12,68 | 12,44 | 12,61 | 21,48% | 1.389.256,00 |
| 23.06.2025 | 10,32 | 10,38 | 10,22 | 10,38 | -3,17% | 931.462,00 |
| 20.06.2025 | 10,80 | 10,80 | 10,62 | 10,72 | 0,19% | 1.036.040,00 |
| 18.06.2025 | 10,66 | 10,84 | 10,59 | 10,70 | 1,04% | 846.208,00 |
| 17.06.2025 | 10,50 | 10,60 | 10,39 | 10,59 | 1,73% | 1.421.031,00 |
| 16.06.2025 | 10,29 | 10,50 | 10,22 | 10,41 | 1,86% | 613.402,00 |
| 13.06.2025 | 10,26 | 10,37 | 10,08 | 10,22 | -4,49% | 576.917,00 |
| 12.06.2025 | 10,57 | 10,73 | 10,53 | 10,70 | 3,18% | 476.688,00 |
| 11.06.2025 | 10,36 | 10,43 | 10,33 | 10,37 | 1,27% | 351.908,00 |
| 10.06.2025 | 10,22 | 10,28 | 10,14 | 10,24 | -10,18% | 863.119,00 |
| 09.06.2025 | 11,20 | 11,44 | 11,20 | 11,40 | 5,75% | 776.264,00 |
| 06.06.2025 | 10,71 | 10,84 | 10,71 | 10,78 | -0,65% | 162.305,00 |
| 05.06.2025 | 10,78 | 10,88 | 10,78 | 10,85 | 0,00% | 243.916,00 |
| 04.06.2025 | 11,07 | 11,10 | 10,81 | 10,85 | -1,99% | 391.863,00 |
| 03.06.2025 | 11,14 | 11,15 | 10,93 | 11,07 | -0,27% | 262.167,00 |
| 02.06.2025 | 11,06 | 11,12 | 11,00 | 11,10 | 0,45% | 384.497,00 |
| 30.05.2025 | 11,07 | 11,09 | 10,99 | 11,05 | 1,38% | 361.421,00 |
| 29.05.2025 | 10,85 | 10,96 | 10,66 | 10,90 | -2,59% | 446.216,00 |
| 28.05.2025 | 11,14 | 11,21 | 11,06 | 11,19 | -1,67% | 345.927,00 |
| 27.05.2025 | 11,30 | 11,38 | 11,23 | 11,38 | -0,35% | 435.158,00 |
| 23.05.2025 | 11,12 | 11,43 | 11,10 | 11,42 | 5,45% | 487.642,00 |
| 22.05.2025 | 10,80 | 10,83 | 10,72 | 10,83 | 0,74% | 194.369,00 |
| 21.05.2025 | 10,67 | 10,86 | 10,67 | 10,75 | 1,61% | 373.636,00 |
| 20.05.2025 | 10,41 | 10,58 | 10,41 | 10,58 | 1,73% | 281.661,00 |
| 19.05.2025 | 10,09 | 10,48 | 10,09 | 10,40 | 4,31% | 687.967,00 |
| 16.05.2025 | 10,07 | 10,12 | 9,96 | 9,97 | 0,00% | 807.243,00 |
| 15.05.2025 | 9,33 | 10,22 | 9,33 | 9,97 | 7,20% | 1.723.241,00 |
| 14.05.2025 | 9,31 | 9,36 | 9,19 | 9,30 | 1,53% | 222.720,00 |
| 13.05.2025 | 9,18 | 9,25 | 8,90 | 9,16 | -3,78% | 298.386,00 |
| 12.05.2025 | 9,67 | 9,67 | 9,48 | 9,52 | -1,24% | 229.537,00 |
| 09.05.2025 | 9,56 | 9,65 | 9,56 | 9,64 | 2,66% | 161.274,00 |
| 08.05.2025 | 9,50 | 9,50 | 9,37 | 9,39 | -1,57% | 306.010,00 |
| 07.05.2025 | 9,47 | 9,63 | 9,47 | 9,54 | 1,49% | 321.938,00 |
| 06.05.2025 | 9,31 | 9,46 | 9,31 | 9,40 | -0,21% | 186.519,00 |
| 05.05.2025 | 9,31 | 9,44 | 9,31 | 9,42 | 1,73% | 121.560,00 |
| 02.05.2025 | 9,12 | 9,29 | 9,11 | 9,26 | 2,43% | 167.801,00 |
| 01.05.2025 | 9,09 | 9,11 | 9,02 | 9,04 | -0,55% | 159.633,00 |
| 30.04.2025 | 9,07 | 9,11 | 9,00 | 9,09 | 0,22% | 132.309,00 |
| 29.04.2025 | 8,97 | 9,10 | 8,93 | 9,07 | 0,78% | 157.411,00 |
| 28.04.2025 | 8,93 | 9,03 | 8,88 | 9,00 | 1,69% | 245.712,00 |
| 25.04.2025 | 8,97 | 8,97 | 8,81 | 8,85 | -1,23% | 241.861,00 |
| 24.04.2025 | 8,91 | 8,97 | 8,88 | 8,96 | -0,55% | 165.798,00 |
| 23.04.2025 | 9,00 | 9,05 | 8,96 | 9,01 | -0,22% | 401.419,00 |
| 22.04.2025 | 8,84 | 9,04 | 8,84 | 9,03 | 3,20% | 375.686,00 |
| 21.04.2025 | 8,73 | 8,99 | 8,73 | 8,75 | 1,98% | 581.456,00 |
| 17.04.2025 | 8,61 | 8,62 | 8,56 | 8,58 | -0,12% | 150.706,00 |
| 16.04.2025 | 8,48 | 8,61 | 8,48 | 8,59 | 1,06% | 107.923,00 |
| 15.04.2025 | 8,35 | 8,50 | 8,35 | 8,50 | 2,78% | 198.150,00 |
| 14.04.2025 | 8,19 | 8,27 | 8,14 | 8,27 | 1,35% | 196.715,00 |
| 11.04.2025 | 7,89 | 8,17 | 7,89 | 8,16 | 4,62% | 172.369,00 |
| 10.04.2025 | 7,68 | 7,88 | 7,68 | 7,80 | -0,76% | 402.605,00 |
| 09.04.2025 | 7,46 | 7,90 | 7,41 | 7,86 | 5,65% | 294.327,00 |
| 08.04.2025 | 7,64 | 7,71 | 7,40 | 7,44 | -1,98% | 225.540,00 |
| 07.04.2025 | 7,28 | 7,75 | 7,21 | 7,59 | 4,83% | 403.128,00 |
| 04.04.2025 | 7,48 | 7,48 | 7,24 | 7,24 | -1,90% | 234.655,00 |
| 03.04.2025 | 7,31 | 7,39 | 7,25 | 7,38 | 0,96% | 157.961,00 |
| 02.04.2025 | 7,29 | 7,33 | 7,27 | 7,31 | -0,14% | 84.522,00 |
| 01.04.2025 | 7,33 | 7,38 | 7,19 | 7,32 | -1,21% | 189.140,00 |
| 31.03.2025 | 7,37 | 7,45 | 7,29 | 7,41 | -0,80% | 380.880,00 |
| 28.03.2025 | 7,56 | 7,56 | 7,45 | 7,47 | -1,84% | 103.442,00 |
| 27.03.2025 | 7,62 | 7,63 | 7,59 | 7,61 | -0,39% | 55.412,00 |
| 26.03.2025 | 7,72 | 7,73 | 7,64 | 7,64 | -1,04% | 101.451,00 |
| 25.03.2025 | 7,72 | 7,73 | 7,67 | 7,72 | 1,31% | 176.649,00 |
| 24.03.2025 | 7,55 | 7,63 | 7,55 | 7,62 | 1,46% | 130.942,00 |
| 21.03.2025 | 7,45 | 7,53 | 7,45 | 7,51 | -0,27% | 133.437,00 |
| 20.03.2025 | 7,48 | 7,53 | 7,46 | 7,53 | 0,00% | 144.647,00 |
| 19.03.2025 | 7,49 | 7,55 | 7,44 | 7,53 | 0,67% | 93.140,00 |
| 18.03.2025 | 7,56 | 7,56 | 7,45 | 7,48 | -3,36% | 166.060,00 |
| 17.03.2025 | 7,73 | 7,76 | 7,70 | 7,74 | 0,00% | 128.023,00 |
| 14.03.2025 | 7,69 | 7,74 | 7,68 | 7,74 | 0,91% | 86.027,00 |
| 13.03.2025 | 7,61 | 7,68 | 7,61 | 7,67 | 0,13% | 113.217,00 |
| 12.03.2025 | 7,67 | 7,69 | 7,58 | 7,66 | -0,13% | 160.457,00 |
| 11.03.2025 | 7,72 | 7,76 | 7,58 | 7,67 | 0,00% | 150.433,00 |
| 10.03.2025 | 7,73 | 7,76 | 7,65 | 7,67 | -0,39% | 134.095,00 |
| 07.03.2025 | 7,63 | 7,71 | 7,58 | 7,70 | 0,65% | 140.095,00 |
| 06.03.2025 | 7,62 | 7,70 | 7,58 | 7,65 | -0,13% | 278.426,00 |
| 05.03.2025 | 7,49 | 7,69 | 7,49 | 7,66 | 4,79% | 192.518,00 |
| 04.03.2025 | 7,26 | 7,34 | 7,25 | 7,31 | 0,97% | 144.343,00 |
| 03.03.2025 | 7,25 | 7,38 | 7,08 | 7,24 | -0,82% | 249.039,00 |
| 28.02.2025 | 7,39 | 7,50 | 7,23 | 7,30 | -8,52% | 389.911,00 |
| 27.02.2025 | 8,16 | 8,16 | 7,98 | 7,98 | -2,44% | 134.945,00 |
| 26.02.2025 | 8,20 | 8,25 | 8,14 | 8,18 | 1,36% | 246.243,00 |
| 25.02.2025 | 8,16 | 8,19 | 8,00 | 8,07 | 3,73% | 279.629,00 |
| 24.02.2025 | 7,69 | 7,78 | 7,69 | 7,78 | 2,10% | 239.041,00 |
| 21.02.2025 | 7,69 | 7,69 | 7,60 | 7,62 | -0,91% | 118.809,00 |
| 20.02.2025 | 7,58 | 7,70 | 7,57 | 7,69 | 3,50% | 116.005,00 |
| 19.02.2025 | 7,40 | 7,44 | 7,40 | 7,43 | -0,27% | 77.346,00 |
| 18.02.2025 | 7,36 | 7,48 | 7,36 | 7,45 | 1,22% | 236.813,00 |
| 14.02.2025 | 7,30 | 7,40 | 7,30 | 7,36 | 1,80% | 318.098,00 |
| 13.02.2025 | 7,15 | 7,23 | 7,13 | 7,23 | 1,54% | 105.799,00 |
| 12.02.2025 | 7,08 | 7,14 | 7,04 | 7,12 | 0,28% | 96.871,00 |
| 11.02.2025 | 7,12 | 7,14 | 7,08 | 7,10 | -0,98% | 102.052,00 |
| 10.02.2025 | 7,17 | 7,18 | 7,15 | 7,17 | 0,42% | 94.466,00 |
| 07.02.2025 | 7,29 | 7,29 | 7,12 | 7,14 | -2,33% | 116.793,00 |
| 06.02.2025 | 7,42 | 7,42 | 7,30 | 7,31 | -0,14% | 127.499,00 |
| 05.02.2025 | 7,29 | 7,36 | 7,29 | 7,32 | 1,95% | 227.812,00 |