Korea Electric Power Corporation 015760
KRX · Südkorea · Versorger
KRW 30.150,00+200,00 (+0,67 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 30.150,00 | +0,67 % | KRW 30.150,00 | KRW 30.350,00 | KRW 29.950,00 | 707,37K |
| 2026-09-30 | KRW 29.950,00 | -0,50 % | KRW 30.150,00 | KRW 30.450,00 | KRW 29.950,00 | 829,53K |
| 2026-09-29 | KRW 30.100,00 | -1,95 % | KRW 30.300,00 | KRW 30.450,00 | KRW 29.900,00 | 1,33M |
| 2026-09-28 | KRW 30.700,00 | +1,49 % | KRW 30.350,00 | KRW 30.900,00 |
| KRW 30.000,00 |
| 1,16M |
| 2026-09-23 | KRW 30.250,00 | -1,94 % | KRW 30.950,00 | KRW 30.950,00 | KRW 30.150,00 | 1,51M |
| 2026-09-22 | KRW 30.850,00 | 0,00 % | KRW 30.950,00 | KRW 31.200,00 | KRW 30.750,00 | 1,16M |
| 2026-09-21 | KRW 30.850,00 | +0,33 % | KRW 30.900,00 | KRW 31.050,00 | KRW 30.600,00 | 814,27K |
| 2026-09-18 | KRW 30.750,00 | -0,81 % | KRW 31.500,00 | KRW 31.500,00 | KRW 30.750,00 | 1,52M |
| 2026-09-17 | KRW 31.000,00 | +0,49 % | KRW 31.050,00 | KRW 31.250,00 | KRW 30.800,00 | 791,39K |
| 2026-09-16 | KRW 30.850,00 | -1,59 % | KRW 31.500,00 | KRW 31.550,00 | KRW 30.800,00 | 1,09M |
| 2026-09-15 | KRW 31.350,00 | -1,88 % | KRW 31.600,00 | KRW 31.650,00 | KRW 31.100,00 | 1,23M |
| 2026-09-14 | KRW 31.950,00 | -3,47 % | KRW 32.650,00 | KRW 32.700,00 | KRW 31.650,00 | 1,38M |
| 2026-09-11 | KRW 33.100,00 | +1,07 % | KRW 32.400,00 | KRW 33.800,00 | KRW 32.250,00 | 1,67M |
| 2026-09-10 | KRW 32.750,00 | -2,96 % | KRW 33.100,00 | KRW 33.250,00 | KRW 32.450,00 | 2,28M |
| 2026-09-09 | KRW 33.750,00 | -1,03 % | KRW 34.450,00 | KRW 35.325,00 | KRW 33.550,00 | 2,61M |
| 2026-09-08 | KRW 34.100,00 | +4,12 % | KRW 33.700,00 | KRW 34.800,00 | KRW 33.450,00 | 3,54M |
| 2026-09-07 | KRW 32.750,00 | +1,87 % | KRW 32.350,00 | KRW 32.900,00 | KRW 31.800,00 | 1,39M |
| 2026-09-04 | KRW 32.150,00 | -0,92 % | KRW 32.650,00 | KRW 32.700,00 | KRW 31.950,00 | 860,53K |
| 2026-09-03 | KRW 32.450,00 | +3,84 % | KRW 31.700,00 | KRW 32.950,00 | KRW 31.300,00 | 2,55M |
| 2026-09-02 | KRW 31.250,00 | -3,40 % | KRW 31.650,00 | KRW 31.850,00 | KRW 31.150,00 | 877,34K |
| 2026-09-01 | KRW 32.350,00 | +1,41 % | KRW 31.950,00 | KRW 32.500,00 | KRW 31.850,00 | 852,25K |
| 2026-08-31 | KRW 31.900,00 | -2,00 % | KRW 32.000,00 | KRW 32.050,00 | KRW 31.250,00 | 1,36M |
| 2026-08-28 | KRW 32.550,00 | -4,12 % | KRW 33.500,00 | KRW 33.550,00 | KRW 32.400,00 | 2,00M |
| 2026-08-27 | KRW 33.950,00 | -2,44 % | KRW 34.000,00 | KRW 34.500,00 | KRW 33.150,00 | 2,47M |
| 2026-08-26 | KRW 34.800,00 | +6,42 % | KRW 33.400,00 | KRW 36.400,00 | KRW 33.050,00 | 5,69M |
| 2026-08-25 | KRW 32.700,00 | +3,81 % | KRW 32.150,00 | KRW 33.200,00 | KRW 31.400,00 | 2,52M |
| 2026-08-24 | KRW 31.500,00 | -0,79 % | KRW 31.750,00 | KRW 31.750,00 | KRW 31.100,00 | 1,08M |
| 2026-08-21 | KRW 31.750,00 | -0,16 % | KRW 31.450,00 | KRW 31.800,00 | KRW 31.000,00 | 833,43K |
| 2026-08-20 | KRW 31.800,00 | +3,08 % | KRW 31.250,00 | KRW 32.200,00 | KRW 31.150,00 | 1,29M |
| 2026-08-19 | KRW 30.850,00 | -5,37 % | KRW 31.800,00 | KRW 31.850,00 | KRW 30.400,00 | 2,26M |
| 2026-08-18 | KRW 32.600,00 | -1,95 % | KRW 33.100,00 | KRW 33.200,00 | KRW 32.200,00 | 1,28M |
| 2026-08-14 | KRW 33.250,00 | +0,45 % | KRW 33.200,00 | KRW 33.350,00 | KRW 32.850,00 | 1,65M |
| 2026-08-13 | KRW 33.100,00 | -6,63 % | KRW 34.350,00 | KRW 34.650,00 | KRW 32.800,00 | 5,97M |
| 2026-08-12 | KRW 35.450,00 | +0,71 % | KRW 35.450,00 | KRW 36.200,00 | KRW 35.300,00 | 1,33M |
| 2026-08-11 | KRW 35.200,00 | -1,40 % | KRW 35.400,00 | KRW 35.600,00 | KRW 34.900,00 | 1,03M |
| 2026-08-10 | KRW 35.700,00 | +0,28 % | KRW 35.650,00 | KRW 36.050,00 | KRW 35.350,00 | 815,06K |
| 2026-08-07 | KRW 35.600,00 | -0,97 % | KRW 35.600,00 | KRW 35.750,00 | KRW 34.900,00 | 864,18K |
| 2026-08-06 | KRW 35.950,00 | +0,70 % | KRW 35.950,00 | KRW 36.050,00 | KRW 35.300,00 | 939,65K |
| 2026-08-05 | KRW 35.700,00 | +1,56 % | KRW 36.200,00 | KRW 36.500,00 | KRW 35.650,00 | 1,08M |
| 2026-08-04 | KRW 35.150,00 | +1,88 % | KRW 34.850,00 | KRW 35.900,00 | KRW 34.800,00 | 1,28M |
| 2026-08-03 | KRW 34.500,00 | -0,86 % | KRW 34.550,00 | KRW 34.950,00 | KRW 33.650,00 | 1,15M |
| 2026-07-31 | KRW 34.800,00 | +5,30 % | KRW 34.000,00 | KRW 35.150,00 | KRW 33.700,00 | 1,78M |
| 2026-07-30 | KRW 33.050,00 | -0,15 % | KRW 32.500,00 | KRW 34.250,00 | KRW 32.500,00 | 1,83M |
| 2026-07-29 | KRW 33.100,00 | -1,63 % | KRW 33.800,00 | KRW 34.750,00 | KRW 32.150,00 | 3,04M |
| 2026-07-28 | KRW 33.650,00 | -7,04 % | KRW 35.650,00 | KRW 35.800,00 | KRW 33.150,00 | 1,45M |
| 2026-07-27 | KRW 36.200,00 | +2,26 % | KRW 36.050,00 | KRW 36.500,00 | KRW 35.350,00 | 981,38K |
| 2026-07-24 | KRW 35.400,00 | -0,56 % | KRW 34.900,00 | KRW 36.500,00 | KRW 34.900,00 | 1,41M |
| 2026-07-23 | KRW 35.600,00 | +5,01 % | KRW 34.200,00 | KRW 35.600,00 | KRW 34.200,00 | 1,64M |
| 2026-07-22 | KRW 33.900,00 | +0,59 % | KRW 34.100,00 | KRW 34.900,00 | KRW 33.700,00 | 1,40M |
| 2026-07-21 | KRW 33.700,00 | +2,12 % | KRW 32.550,00 | KRW 34.300,00 | KRW 32.000,00 | 1,33M |
| 2026-07-20 | KRW 33.000,00 | -3,08 % | KRW 33.550,00 | KRW 34.000,00 | KRW 32.650,00 | 1,59M |
| 2026-07-16 | KRW 34.050,00 | +0,44 % | KRW 33.600,00 | KRW 34.500,00 | KRW 33.450,00 | 1,85M |
| 2026-07-15 | KRW 33.900,00 | -0,15 % | KRW 34.550,00 | KRW 35.300,00 | KRW 33.850,00 | 1,53M |
| 2026-07-14 | KRW 33.950,00 | -0,88 % | KRW 34.450,00 | KRW 34.900,00 | KRW 33.200,00 | 2,54M |
| 2026-07-13 | KRW 34.250,00 | -5,39 % | KRW 36.200,00 | KRW 36.450,00 | KRW 34.100,00 | 1,78M |
| 2026-07-10 | KRW 36.200,00 | +2,84 % | KRW 35.800,00 | KRW 37.200,00 | KRW 35.800,00 | 1,35M |
| 2026-07-09 | KRW 35.200,00 | -4,22 % | KRW 36.650,00 | KRW 37.200,00 | KRW 35.050,00 | 2,06M |
| 2026-07-08 | KRW 36.750,00 | -3,80 % | KRW 37.650,00 | KRW 37.900,00 | KRW 36.050,00 | 1,83M |
| 2026-07-07 | KRW 38.200,00 | -2,43 % | KRW 38.550,00 | KRW 38.600,00 | KRW 37.400,00 | 1,84M |
| 2026-07-06 | KRW 39.150,00 | +2,35 % | KRW 38.350,00 | KRW 39.500,00 | KRW 37.450,00 | 1,54M |
| 2026-07-03 | KRW 38.250,00 | +0,26 % | KRW 38.750,00 | KRW 38.750,00 | KRW 37.050,00 | 1,51M |
| 2026-07-02 | KRW 38.150,00 | +1,46 % | KRW 37.350,00 | KRW 39.350,00 | KRW 36.500,00 | 2,65M |
| 2026-07-01 | KRW 37.600,00 | +1,62 % | KRW 37.750,00 | KRW 38.550,00 | KRW 37.050,00 | 1,49M |
| 2026-06-30 | KRW 37.000,00 | -3,27 % | KRW 38.600,00 | KRW 38.800,00 | KRW 37.000,00 | 1,99M |
| 2026-06-29 | KRW 38.250,00 | +3,10 % | KRW 37.150,00 | KRW 38.800,00 | KRW 35.850,00 | 2,15M |
| 2026-06-26 | KRW 37.100,00 | -4,38 % | KRW 38.500,00 | KRW 38.500,00 | KRW 36.150,00 | 3,20M |
| 2026-06-25 | KRW 38.800,00 | +5,58 % | KRW 37.900,00 | KRW 39.350,00 | KRW 37.550,00 | 2,36M |
| 2026-06-24 | KRW 36.750,00 | +1,38 % | KRW 36.650,00 | KRW 38.500,00 | KRW 36.100,00 | 2,60M |
| 2026-06-23 | KRW 36.250,00 | -4,61 % | KRW 38.500,00 | KRW 38.650,00 | KRW 36.250,00 | 2,23M |
| 2026-06-22 | KRW 38.000,00 | +0,26 % | KRW 37.850,00 | KRW 38.700,00 | KRW 37.500,00 | 2,08M |
| 2026-06-19 | KRW 37.900,00 | -3,68 % | KRW 39.900,00 | KRW 39.950,00 | KRW 36.900,00 | 2,82M |
| 2026-06-18 | KRW 39.350,00 | -2,84 % | KRW 41.100,00 | KRW 41.150,00 | KRW 38.950,00 | 2,99M |
| 2026-06-17 | KRW 40.500,00 | +1,76 % | KRW 40.800,00 | KRW 43.100,00 | KRW 40.400,00 | 4,13M |
| 2026-06-16 | KRW 39.800,00 | -3,86 % | KRW 41.500,00 | KRW 41.700,00 | KRW 39.800,00 | 2,74M |
| 2026-06-15 | KRW 41.400,00 | +9,96 % | KRW 40.450,00 | KRW 42.400,00 | KRW 39.650,00 | 3,93M |
| 2026-06-12 | KRW 37.650,00 | +4,87 % | KRW 37.850,00 | KRW 39.250,00 | KRW 37.425,00 | 4,42M |
| 2026-06-11 | KRW 35.900,00 | -1,37 % | KRW 35.550,00 | KRW 36.150,00 | KRW 35.000,00 | 2,24M |
| 2026-06-10 | KRW 36.400,00 | +0,83 % | KRW 35.600,00 | KRW 36.800,00 | KRW 35.300,00 | 19 |
| 2026-06-09 | KRW 36.100,00 | +0,28 % | KRW 36.050,00 | KRW 37.500,00 | KRW 35.400,00 | 3,36M |
| 2026-06-08 | KRW 36.000,00 | -5,51 % | KRW 36.000,00 | KRW 37.200,00 | KRW 35.350,00 | 2,31M |
| 2026-06-05 | KRW 38.100,00 | -1,55 % | KRW 39.300,00 | KRW 39.600,00 | KRW 37.800,00 | 2,21M |
| 2026-06-04 | KRW 38.700,00 | +2,52 % | KRW 38.250,00 | KRW 39.350,00 | KRW 37.750,00 | 2,19M |
| 2026-06-02 | KRW 37.750,00 | -2,33 % | KRW 38.350,00 | KRW 38.600,00 | KRW 37.300,00 | 1,83M |
| 2026-06-01 | KRW 38.650,00 | -0,64 % | KRW 38.700,00 | KRW 39.050,00 | KRW 38.200,00 | 2,17M |
| 2026-05-29 | KRW 38.900,00 | -0,38 % | KRW 39.450,00 | KRW 39.850,00 | KRW 38.100,00 | 3,20M |
| 2026-05-28 | KRW 39.050,00 | -1,14 % | KRW 40.050,00 | KRW 40.750,00 | KRW 38.150,00 | 2,02M |
| 2026-05-27 | KRW 39.500,00 | -2,35 % | KRW 40.600,00 | KRW 40.600,00 | KRW 38.800,00 | 2,24M |
| 2026-05-26 | KRW 40.450,00 | +1,89 % | KRW 41.500,00 | KRW 41.750,00 | KRW 40.400,00 | 1,86M |
| 2026-05-22 | KRW 39.700,00 | +0,76 % | KRW 41.000,00 | KRW 41.000,00 | KRW 39.500,00 | 1,72M |
| 2026-05-21 | KRW 39.400,00 | +6,78 % | KRW 39.000,00 | KRW 39.650,00 | KRW 38.750,00 | 2,34M |