13,400$
5,51%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,81 | 13,44 | 12,81 | 13,40 | 5,51% | 49.555,00 |
| 13.10.2025 | 12,71 | 12,73 | 12,63 | 12,70 | 1,52% | 295.960,00 |
| 10.10.2025 | 12,64 | 12,72 | 12,49 | 12,51 | -0,95% | 267.127,00 |
| 09.10.2025 | 12,71 | 12,75 | 12,61 | 12,63 | -0,79% | 255.601,00 |
| 08.10.2025 | 12,65 | 12,73 | 12,58 | 12,73 | 0,24% | 286.228,00 |
| 07.10.2025 | 12,77 | 12,78 | 12,70 | 12,70 | -0,55% | 225.521,00 |
| 06.10.2025 | 12,85 | 12,85 | 12,73 | 12,77 | -0,12% | 234.524,00 |
| 03.10.2025 | 12,83 | 12,85 | 12,78 | 12,79 | 0,27% | 43.631,00 |
| 02.10.2025 | 12,86 | 12,86 | 12,70 | 12,75 | -0,78% | 279.569,00 |
| 01.10.2025 | 12,88 | 12,91 | 12,83 | 12,85 | -1,53% | 307.827,00 |
| 30.09.2025 | 13,00 | 13,05 | 12,94 | 13,05 | -1,58% | 355.834,00 |
| 29.09.2025 | 13,25 | 13,30 | 13,20 | 13,26 | 2,08% | 242.966,00 |
| 26.09.2025 | 13,00 | 13,05 | 12,93 | 12,99 | 0,39% | 223.913,00 |
| 25.09.2025 | 12,90 | 12,96 | 12,83 | 12,94 | -2,85% | 465.394,00 |
| 24.09.2025 | 13,36 | 13,37 | 13,19 | 13,32 | -0,89% | 1.009.164,00 |
| 23.09.2025 | 13,34 | 13,47 | 13,32 | 13,44 | 1,51% | 376.450,00 |
| 22.09.2025 | 12,93 | 13,25 | 12,92 | 13,24 | 0,99% | 531.427,00 |
| 19.09.2025 | 12,88 | 13,23 | 12,80 | 13,11 | -0,76% | 1.581.545,00 |
| 18.09.2025 | 13,26 | 13,35 | 13,16 | 13,21 | -2,00% | 271.206,00 |
| 17.09.2025 | 13,45 | 13,55 | 13,43 | 13,48 | 0,22% | 236.598,00 |
| 16.09.2025 | 13,44 | 13,54 | 13,37 | 13,45 | -0,22% | 258.798,00 |
| 15.09.2025 | 13,47 | 13,49 | 13,35 | 13,48 | 0,52% | 299.448,00 |
| 12.09.2025 | 13,38 | 13,41 | 13,32 | 13,41 | -2,33% | 318.053,00 |
| 11.09.2025 | 13,67 | 13,76 | 13,64 | 13,73 | -2,56% | 241.241,00 |
| 10.09.2025 | 13,91 | 14,13 | 13,91 | 14,09 | 1,88% | 447.985,00 |
| 09.09.2025 | 13,70 | 13,86 | 13,69 | 13,83 | 1,39% | 177.023,00 |
| 08.09.2025 | 13,59 | 13,71 | 13,57 | 13,64 | 2,02% | 215.851,00 |
| 05.09.2025 | 13,48 | 13,49 | 13,32 | 13,37 | -1,18% | 476.102,00 |
| 04.09.2025 | 13,57 | 13,59 | 13,48 | 13,53 | 0,97% | 128.474,00 |
| 03.09.2025 | 13,32 | 13,45 | 13,32 | 13,40 | 0,53% | 159.361,00 |
| 02.09.2025 | 13,15 | 13,35 | 13,07 | 13,33 | 0,91% | 337.808,00 |
| 29.08.2025 | 13,14 | 13,22 | 13,06 | 13,21 | -2,08% | 259.753,00 |
| 28.08.2025 | 13,51 | 13,53 | 13,40 | 13,49 | 0,75% | 142.590,00 |
| 27.08.2025 | 13,32 | 13,41 | 13,29 | 13,39 | 0,15% | 164.576,00 |
| 26.08.2025 | 13,46 | 13,53 | 13,32 | 13,37 | -3,05% | 248.287,00 |
| 25.08.2025 | 13,81 | 13,93 | 13,77 | 13,79 | -2,96% | 492.051,00 |
| 22.08.2025 | 13,95 | 14,33 | 13,93 | 14,21 | 2,53% | 307.949,00 |
| 21.08.2025 | 13,79 | 13,91 | 13,73 | 13,86 | 1,69% | 387.180,00 |
| 20.08.2025 | 13,52 | 13,64 | 13,43 | 13,63 | 1,87% | 600.731,00 |
| 19.08.2025 | 13,31 | 13,43 | 13,24 | 13,38 | -3,88% | 673.387,00 |
| 18.08.2025 | 14,03 | 14,38 | 13,87 | 13,92 | 0,22% | 677.132,00 |
| 15.08.2025 | 13,84 | 13,92 | 13,81 | 13,89 | 1,02% | 406.365,00 |
| 14.08.2025 | 13,90 | 13,96 | 13,75 | 13,75 | -3,10% | 319.682,00 |
| 13.08.2025 | 14,24 | 14,32 | 14,17 | 14,19 | 0,78% | 349.726,00 |
| 12.08.2025 | 13,68 | 14,08 | 13,50 | 14,08 | 1,15% | 324.253,00 |
| 11.08.2025 | 13,81 | 13,94 | 13,73 | 13,92 | 1,02% | 764.520,00 |
| 08.08.2025 | 14,01 | 14,17 | 13,71 | 13,78 | -6,83% | 1.736.197,00 |
| 07.08.2025 | 15,14 | 15,19 | 14,61 | 14,79 | -0,20% | 1.800.686,00 |
| 06.08.2025 | 14,77 | 14,87 | 14,74 | 14,82 | 7,24% | 597.616,00 |
| 05.08.2025 | 13,77 | 13,88 | 13,75 | 13,82 | 2,37% | 211.613,00 |
| 04.08.2025 | 13,40 | 13,56 | 13,35 | 13,50 | 2,82% | 223.595,00 |
| 01.08.2025 | 13,04 | 13,22 | 13,03 | 13,13 | -4,44% | 302.751,00 |
| 31.07.2025 | 13,80 | 13,80 | 13,51 | 13,74 | -1,08% | 306.968,00 |
| 30.07.2025 | 14,08 | 14,09 | 13,80 | 13,89 | -3,07% | 507.202,00 |
| 29.07.2025 | 14,24 | 14,47 | 14,21 | 14,33 | 1,06% | 1.240.301,00 |
| 28.07.2025 | 14,25 | 14,32 | 14,10 | 14,18 | 2,01% | 481.757,00 |
| 25.07.2025 | 14,00 | 14,00 | 13,84 | 13,90 | 0,36% | 206.471,00 |
| 24.07.2025 | 13,91 | 13,91 | 13,78 | 13,85 | -0,93% | 325.548,00 |
| 23.07.2025 | 13,79 | 13,98 | 13,77 | 13,98 | 2,49% | 498.808,00 |
| 22.07.2025 | 13,58 | 13,65 | 13,50 | 13,64 | 0,81% | 347.398,00 |
| 21.07.2025 | 13,40 | 13,55 | 13,33 | 13,53 | 3,68% | 307.697,00 |
| 18.07.2025 | 13,22 | 13,25 | 13,03 | 13,05 | -2,10% | 510.408,00 |
| 17.07.2025 | 13,28 | 13,38 | 13,16 | 13,33 | -3,89% | 1.010.407,00 |
| 16.07.2025 | 13,28 | 13,95 | 13,21 | 13,87 | 4,36% | 1.887.262,00 |
| 15.07.2025 | 13,42 | 13,42 | 13,15 | 13,29 | -3,20% | 521.695,00 |
| 14.07.2025 | 13,44 | 13,79 | 13,43 | 13,73 | 1,55% | 417.336,00 |
| 11.07.2025 | 13,55 | 13,56 | 13,43 | 13,52 | -0,73% | 290.911,00 |
| 10.07.2025 | 13,53 | 13,63 | 13,48 | 13,62 | 0,00% | 252.648,00 |
| 09.07.2025 | 13,79 | 13,79 | 13,47 | 13,62 | -2,30% | 453.359,00 |
| 08.07.2025 | 14,00 | 14,12 | 13,89 | 13,94 | 3,49% | 549.795,00 |
| 07.07.2025 | 13,41 | 13,61 | 13,41 | 13,47 | 0,75% | 431.712,00 |
| 03.07.2025 | 13,11 | 13,39 | 13,11 | 13,37 | 1,06% | 356.287,00 |
| 02.07.2025 | 13,05 | 13,38 | 13,01 | 13,23 | -3,71% | 637.182,00 |
| 01.07.2025 | 13,90 | 13,97 | 13,63 | 13,74 | -3,51% | 607.441,00 |
| 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% | 1.877.900,00 |
| 24.06.2025 | 12,50 | 12,68 | 12,44 | 12,61 | 21,48% | 1.355.314,00 |
| 23.06.2025 | 10,32 | 10,38 | 10,22 | 10,38 | -3,17% | 931.168,00 |
| 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% | 1.420.456,00 |
| 16.06.2025 | 10,29 | 10,50 | 10,22 | 10,41 | 1,86% | 613.214,00 |
| 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% | 470.640,00 |
| 11.06.2025 | 10,36 | 10,43 | 10,33 | 10,37 | 1,27% | 349.868,00 |
| 10.06.2025 | 10,22 | 10,28 | 10,14 | 10,24 | -10,18% | 861.753,00 |
| 09.06.2025 | 11,20 | 11,44 | 11,20 | 11,40 | 5,75% | 598.389,00 |
| 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% | 243.756,00 |
| 04.06.2025 | 11,07 | 11,10 | 10,81 | 10,85 | -1,99% | 391.297,00 |
| 03.06.2025 | 11,14 | 11,15 | 10,93 | 11,07 | -0,27% | 260.107,00 |
| 02.06.2025 | 11,06 | 11,12 | 11,00 | 11,10 | 0,45% | 201.026,00 |
| 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% | 445.215,00 |
| 28.05.2025 | 11,14 | 11,21 | 11,06 | 11,19 | -1,67% | 345.807,00 |
| 27.05.2025 | 11,30 | 11,38 | 11,23 | 11,38 | -0,35% | 435.010,00 |
| 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% | 188.786,00 |