Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea
· Delayed Price · Currency is KRW 66,100
+600 (0.92%)
Last updated: Dec 5, 2025, 11:21 AM KST
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65,700.00 | 67,400.00 | 64,300.00 | 66,700.00 | 66,700.00 | 1.83% | 57,594 |
| Dec 4, 2025 | 65,500.00 | 65,600.00 | 64,300.00 | 65,500.00 | 65,500.00 | 0.77% | 40,382 |
| Dec 3, 2025 | 63,400.00 | 65,200.00 | 63,300.00 | 65,000.00 | 65,000.00 | 3.67% | 70,138 |
| Dec 2, 2025 | 62,100.00 | 62,800.00 | 61,600.00 | 62,700.00 | 62,700.00 | 1.95% | 34,638 |
| Dec 1, 2025 | 62,500.00 | 62,500.00 | 61,000.00 | 61,500.00 | 61,500.00 | -0.81% | 18,347 |
| Nov 28, 2025 | 61,600.00 | 62,600.00 | 61,400.00 | 62,000.00 | 62,000.00 | 0.65% | 19,503 |
| Nov 27, 2025 | 61,100.00 | 61,900.00 | 61,100.00 | 61,600.00 | 61,600.00 | 0.33% | 9,139 |
| Nov 26, 2025 | 59,900.00 | 61,500.00 | 59,400.00 | 61,400.00 | 61,400.00 | 2.68% | 27,408 |
| Nov 25, 2025 | 60,400.00 | 60,600.00 | 59,100.00 | 59,800.00 | 59,800.00 | - | 17,848 |
| Nov 24, 2025 | 60,100.00 | 60,600.00 | 59,300.00 | 59,800.00 | 59,800.00 | -0.50% | 128,396 |
| Nov 21, 2025 | 60,500.00 | 61,400.00 | 59,900.00 | 60,100.00 | 60,100.00 | -2.28% | 31,185 |
| Nov 20, 2025 | 60,200.00 | 61,700.00 | 60,200.00 | 61,500.00 | 61,500.00 | 3.19% | 40,596 |
| Nov 19, 2025 | 59,500.00 | 59,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.68% | 28,770 |
| Nov 18, 2025 | 60,600.00 | 60,600.00 | 59,200.00 | 59,200.00 | 59,200.00 | -2.31% | 61,922 |
| Nov 17, 2025 | 61,600.00 | 61,800.00 | 60,000.00 | 60,600.00 | 60,600.00 | -1.14% | 35,758 |
| Nov 14, 2025 | 60,700.00 | 62,500.00 | 60,500.00 | 61,300.00 | 61,300.00 | -0.33% | 31,350 |
| Nov 13, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,500.00 | 61,500.00 | - | 11,795 |
| Nov 12, 2025 | 60,700.00 | 61,700.00 | 60,700.00 | 61,500.00 | 61,500.00 | 1.32% | 13,781 |
| Nov 11, 2025 | 61,700.00 | 62,400.00 | 60,500.00 | 60,700.00 | 60,700.00 | -1.94% | 14,044 |
| Nov 10, 2025 | 61,000.00 | 62,000.00 | 60,000.00 | 61,900.00 | 61,900.00 | 3.17% | 12,545 |
| Nov 7, 2025 | 60,700.00 | 62,000.00 | 59,400.00 | 60,000.00 | 60,000.00 | -1.96% | 19,150 |
| Nov 6, 2025 | 60,700.00 | 61,800.00 | 60,500.00 | 61,200.00 | 61,200.00 | 1.16% | 19,683 |
| Nov 5, 2025 | 61,300.00 | 61,300.00 | 59,300.00 | 60,500.00 | 60,500.00 | -0.82% | 23,367 |
| Nov 4, 2025 | 62,000.00 | 62,000.00 | 60,500.00 | 61,000.00 | 61,000.00 | -0.81% | 25,400 |
| Nov 3, 2025 | 62,000.00 | 62,400.00 | 61,300.00 | 61,500.00 | 61,500.00 | -0.65% | 17,775 |
| Oct 31, 2025 | 61,800.00 | 62,600.00 | 61,600.00 | 61,900.00 | 61,900.00 | - | 18,877 |
| Oct 30, 2025 | 63,700.00 | 64,300.00 | 61,400.00 | 61,900.00 | 61,900.00 | 0.32% | 34,249 |
| Oct 29, 2025 | 61,800.00 | 61,800.00 | 60,900.00 | 61,700.00 | 61,700.00 | 0.82% | 15,349 |
| Oct 28, 2025 | 61,500.00 | 61,700.00 | 60,800.00 | 61,200.00 | 61,200.00 | -0.33% | 18,790 |
| Oct 27, 2025 | 61,000.00 | 62,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | -0.16% | 22,099 |
| Oct 24, 2025 | 61,300.00 | 61,600.00 | 60,600.00 | 61,500.00 | 61,500.00 | 0.65% | 16,491 |
| Oct 23, 2025 | 61,700.00 | 61,900.00 | 60,900.00 | 61,100.00 | 61,100.00 | -1.61% | 10,405 |
| Oct 22, 2025 | 61,400.00 | 62,100.00 | 60,700.00 | 62,100.00 | 62,100.00 | 2.14% | 13,888 |
| Oct 21, 2025 | 60,800.00 | 61,700.00 | 60,500.00 | 60,800.00 | 60,800.00 | 0.50% | 25,983 |
| Oct 20, 2025 | 60,800.00 | 61,000.00 | 59,800.00 | 60,500.00 | 60,500.00 | -0.17% | 14,648 |
| Oct 17, 2025 | 60,800.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,600.00 | -0.33% | 12,259 |
| Oct 16, 2025 | 61,100.00 | 62,700.00 | 60,500.00 | 60,800.00 | 60,800.00 | 2.18% | 31,183 |
| Oct 15, 2025 | 59,100.00 | 59,500.00 | 58,700.00 | 59,500.00 | 59,500.00 | 1.36% | 19,437 |
| Oct 14, 2025 | 59,500.00 | 59,800.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.01% | 17,057 |
| Oct 13, 2025 | 58,700.00 | 60,000.00 | 58,300.00 | 59,300.00 | 59,300.00 | -0.34% | 25,954 |
| Oct 10, 2025 | 60,700.00 | 60,700.00 | 59,400.00 | 59,500.00 | 59,500.00 | -1.98% | 40,408 |
| Oct 2, 2025 | 61,600.00 | 61,600.00 | 60,600.00 | 60,700.00 | 60,700.00 | -0.33% | 11,435 |
| Oct 1, 2025 | 61,200.00 | 61,700.00 | 60,600.00 | 60,900.00 | 60,900.00 | -0.49% | 12,148 |
| Sep 30, 2025 | 61,300.00 | 61,700.00 | 60,800.00 | 61,200.00 | 61,200.00 | -0.16% | 10,603 |
| Sep 29, 2025 | 61,500.00 | 61,700.00 | 61,000.00 | 61,300.00 | 61,300.00 | 0.16% | 10,165 |
| Sep 26, 2025 | 61,800.00 | 62,000.00 | 60,700.00 | 61,200.00 | 61,200.00 | -0.97% | 23,354 |
| Sep 25, 2025 | 62,300.00 | 62,300.00 | 61,300.00 | 61,800.00 | 61,800.00 | -0.96% | 14,810 |
| Sep 24, 2025 | 62,800.00 | 63,000.00 | 61,700.00 | 62,400.00 | 62,400.00 | -0.95% | 16,550 |
| Sep 23, 2025 | 62,800.00 | 63,500.00 | 62,200.00 | 63,000.00 | 63,000.00 | 0.48% | 12,968 |
| Sep 22, 2025 | 63,000.00 | 63,200.00 | 62,400.00 | 62,700.00 | 62,700.00 | - | 13,243 |
| Sep 19, 2025 | 63,400.00 | 63,500.00 | 62,100.00 | 62,700.00 | 62,700.00 | -0.63% | 16,827 |
| Sep 18, 2025 | 61,800.00 | 63,500.00 | 61,600.00 | 63,100.00 | 63,100.00 | 1.94% | 26,680 |
| Sep 17, 2025 | 62,300.00 | 62,300.00 | 61,200.00 | 61,900.00 | 61,900.00 | 0.49% | 13,422 |
| Sep 16, 2025 | 61,700.00 | 61,900.00 | 61,300.00 | 61,600.00 | 61,600.00 | -0.16% | 10,714 |
| Sep 15, 2025 | 62,100.00 | 62,100.00 | 61,500.00 | 61,700.00 | 61,700.00 | -0.64% | 6,502 |
| Sep 12, 2025 | 62,700.00 | 63,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | - | 8,823 |
| Sep 11, 2025 | 61,500.00 | 62,600.00 | 61,000.00 | 62,100.00 | 62,100.00 | 1.14% | 16,154 |
| Sep 10, 2025 | 61,500.00 | 61,600.00 | 60,700.00 | 61,400.00 | 61,400.00 | 0.16% | 6,437 |
| Sep 9, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 61,300.00 | 61,300.00 | 0.99% | 10,804 |
| Sep 8, 2025 | 62,600.00 | 62,600.00 | 60,400.00 | 60,700.00 | 60,700.00 | -1.62% | 31,101 |
| Sep 5, 2025 | 62,500.00 | 62,500.00 | 61,700.00 | 61,700.00 | 61,700.00 | -0.48% | 9,794 |
| Sep 4, 2025 | 62,100.00 | 62,500.00 | 61,700.00 | 62,000.00 | 62,000.00 | 0.32% | 4,704 |
| Sep 3, 2025 | 62,600.00 | 62,600.00 | 61,700.00 | 61,800.00 | 61,800.00 | -0.16% | 5,022 |
| Sep 2, 2025 | 61,800.00 | 62,800.00 | 61,800.00 | 61,900.00 | 61,900.00 | - | 3,855 |
| Sep 1, 2025 | 63,100.00 | 63,300.00 | 61,800.00 | 61,900.00 | 61,900.00 | -1.75% | 11,275 |
| Aug 29, 2025 | 62,900.00 | 63,400.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.16% | 9,000 |
| Aug 28, 2025 | 62,800.00 | 63,700.00 | 62,200.00 | 62,900.00 | 62,900.00 | 0.48% | 22,381 |
| Aug 27, 2025 | 61,800.00 | 62,700.00 | 61,800.00 | 62,600.00 | 62,600.00 | 1.46% | 7,479 |
| Aug 26, 2025 | 62,200.00 | 62,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | -0.48% | 16,074 |
| Aug 25, 2025 | 61,800.00 | 62,500.00 | 61,200.00 | 62,000.00 | 62,000.00 | 0.49% | 16,835 |
| Aug 22, 2025 | 60,900.00 | 62,300.00 | 60,900.00 | 61,700.00 | 61,700.00 | 1.31% | 24,025 |
| Aug 21, 2025 | 61,300.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | - | 19,799 |
| Aug 20, 2025 | 61,400.00 | 61,500.00 | 60,400.00 | 60,900.00 | 60,900.00 | -1.77% | 24,672 |
| Aug 19, 2025 | 61,100.00 | 62,700.00 | 61,100.00 | 62,000.00 | 62,000.00 | 0.16% | 16,905 |
| Aug 18, 2025 | 62,800.00 | 62,900.00 | 61,400.00 | 61,900.00 | 61,900.00 | -2.98% | 26,690 |
| Aug 14, 2025 | 64,000.00 | 64,100.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.16% | 8,593 |
| Aug 13, 2025 | 64,300.00 | 64,300.00 | 63,300.00 | 63,900.00 | 63,900.00 | -0.31% | 12,159 |
| Aug 12, 2025 | 64,000.00 | 64,800.00 | 63,800.00 | 64,100.00 | 64,100.00 | 0.16% | 10,022 |
| Aug 11, 2025 | 63,800.00 | 64,400.00 | 63,400.00 | 64,000.00 | 64,000.00 | -0.31% | 17,498 |
| Aug 8, 2025 | 64,600.00 | 64,900.00 | 63,900.00 | 64,200.00 | 64,200.00 | -0.47% | 15,920 |
| Aug 7, 2025 | 64,700.00 | 65,000.00 | 63,600.00 | 64,500.00 | 64,500.00 | -0.15% | 28,274 |
| Aug 6, 2025 | 64,300.00 | 65,000.00 | 63,800.00 | 64,600.00 | 64,600.00 | 0.47% | 8,445 |
| Aug 5, 2025 | 64,300.00 | 64,700.00 | 63,900.00 | 64,300.00 | 64,300.00 | 0.47% | 9,189 |
| Aug 4, 2025 | 63,000.00 | 64,200.00 | 62,900.00 | 64,000.00 | 64,000.00 | 0.63% | 11,869 |
| Aug 1, 2025 | 65,800.00 | 65,900.00 | 63,200.00 | 63,600.00 | 63,600.00 | -4.07% | 46,772 |
| Jul 31, 2025 | 68,400.00 | 68,400.00 | 65,800.00 | 66,300.00 | 66,300.00 | -1.04% | 28,475 |
| Jul 30, 2025 | 66,600.00 | 67,900.00 | 66,100.00 | 67,000.00 | 67,000.00 | 1.06% | 21,502 |
| Jul 29, 2025 | 66,500.00 | 67,400.00 | 65,000.00 | 66,300.00 | 66,300.00 | 0.30% | 29,579 |
| Jul 28, 2025 | 65,200.00 | 66,300.00 | 65,000.00 | 66,100.00 | 66,100.00 | 2.32% | 26,251 |
| Jul 25, 2025 | 65,600.00 | 66,100.00 | 64,400.00 | 64,600.00 | 64,600.00 | -1.52% | 26,064 |
| Jul 24, 2025 | 67,200.00 | 67,400.00 | 65,400.00 | 65,600.00 | 65,600.00 | -2.38% | 34,141 |
| Jul 23, 2025 | 65,500.00 | 67,500.00 | 65,400.00 | 67,200.00 | 67,200.00 | 3.70% | 73,828 |
| Jul 22, 2025 | 66,200.00 | 66,300.00 | 64,200.00 | 64,800.00 | 64,800.00 | -1.37% | 22,852 |
| Jul 21, 2025 | 65,800.00 | 66,100.00 | 65,100.00 | 65,700.00 | 65,700.00 | 0.31% | 14,298 |
| Jul 18, 2025 | 66,500.00 | 66,900.00 | 64,900.00 | 65,500.00 | 65,500.00 | -1.06% | 25,212 |
| Jul 17, 2025 | 66,600.00 | 66,700.00 | 65,800.00 | 66,200.00 | 66,200.00 | -0.30% | 19,623 |
| Jul 16, 2025 | 66,600.00 | 66,600.00 | 65,900.00 | 66,400.00 | 66,400.00 | -0.15% | 12,865 |
| Jul 15, 2025 | 66,800.00 | 66,800.00 | 65,800.00 | 66,500.00 | 66,500.00 | -0.45% | 21,008 |
| Jul 14, 2025 | 65,700.00 | 66,900.00 | 65,000.00 | 66,800.00 | 66,800.00 | 1.83% | 22,170 |
| Jul 11, 2025 | 64,800.00 | 65,900.00 | 64,600.00 | 65,600.00 | 65,600.00 | 0.92% | 48,264 |