Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea
· Delayed Price · Currency is KRW 89,700
+400 (0.45%)
Last updated: Apr 29, 2026, 2:54 PM KST
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87,700.00 | 90,500.00 | 86,500.00 | 89,300.00 | 89,300.00 | 3.96% | 68,319 |
| Apr 27, 2026 | 85,800.00 | 86,700.00 | 84,000.00 | 85,900.00 | 85,900.00 | 0.59% | 40,715 |
| Apr 24, 2026 | 86,000.00 | 86,500.00 | 83,900.00 | 85,400.00 | 85,400.00 | -0.70% | 48,868 |
| Apr 23, 2026 | 85,000.00 | 86,100.00 | 83,800.00 | 86,000.00 | 86,000.00 | 1.30% | 37,631 |
| Apr 22, 2026 | 87,600.00 | 87,600.00 | 83,100.00 | 84,900.00 | 84,900.00 | -0.82% | 29,703 |
| Apr 21, 2026 | 84,900.00 | 86,000.00 | 82,800.00 | 85,600.00 | 85,600.00 | 1.18% | 41,312 |
| Apr 20, 2026 | 85,800.00 | 88,000.00 | 84,000.00 | 84,600.00 | 84,600.00 | -2.08% | 34,100 |
| Apr 17, 2026 | 85,300.00 | 86,900.00 | 82,900.00 | 86,400.00 | 86,400.00 | 3.60% | 49,540 |
| Apr 16, 2026 | 79,600.00 | 85,100.00 | 78,800.00 | 83,400.00 | 83,400.00 | 11.65% | 131,848 |
| Apr 15, 2026 | 76,200.00 | 76,600.00 | 74,500.00 | 74,700.00 | 74,700.00 | -0.53% | 30,241 |
| Apr 14, 2026 | 74,800.00 | 75,800.00 | 74,400.00 | 75,100.00 | 75,100.00 | 1.49% | 27,983 |
| Apr 13, 2026 | 74,400.00 | 75,500.00 | 73,800.00 | 74,000.00 | 74,000.00 | -2.12% | 18,185 |
| Apr 10, 2026 | 75,800.00 | 76,100.00 | 75,200.00 | 75,600.00 | 75,600.00 | 0.40% | 12,221 |
| Apr 9, 2026 | 75,400.00 | 75,400.00 | 74,300.00 | 75,300.00 | 75,300.00 | -0.26% | 21,145 |
| Apr 8, 2026 | 76,300.00 | 76,300.00 | 74,300.00 | 75,500.00 | 75,500.00 | 0.80% | 29,187 |
| Apr 7, 2026 | 73,600.00 | 76,300.00 | 73,600.00 | 74,900.00 | 74,900.00 | 1.77% | 24,279 |
| Apr 6, 2026 | 73,400.00 | 74,400.00 | 73,200.00 | 73,600.00 | 73,600.00 | 0.14% | 14,518 |
| Apr 3, 2026 | 73,800.00 | 74,300.00 | 73,100.00 | 73,500.00 | 73,500.00 | 0.41% | 13,065 |
| Apr 2, 2026 | 75,700.00 | 76,000.00 | 71,900.00 | 73,200.00 | 73,200.00 | -2.79% | 55,873 |
| Apr 1, 2026 | 77,700.00 | 78,200.00 | 74,900.00 | 75,300.00 | 75,300.00 | -0.66% | 62,508 |
| Mar 31, 2026 | 74,800.00 | 78,200.00 | 73,600.00 | 75,800.00 | 75,800.00 | 0.40% | 34,475 |
| Mar 30, 2026 | 75,300.00 | 77,200.00 | 73,600.00 | 75,500.00 | 75,500.00 | -4.07% | 36,438 |
| Mar 27, 2026 | 77,700.00 | 79,500.00 | 75,900.00 | 78,700.00 | 78,700.00 | -1.01% | 39,285 |
| Mar 26, 2026 | 79,200.00 | 81,400.00 | 77,400.00 | 79,500.00 | 79,500.00 | 0.63% | 64,757 |
| Mar 25, 2026 | 77,200.00 | 80,400.00 | 76,300.00 | 79,000.00 | 79,000.00 | 2.73% | 58,642 |
| Mar 24, 2026 | 76,600.00 | 77,200.00 | 74,300.00 | 76,900.00 | 76,900.00 | 2.67% | 40,732 |
| Mar 23, 2026 | 74,300.00 | 75,800.00 | 73,500.00 | 74,900.00 | 74,900.00 | -2.09% | 32,353 |
| Mar 20, 2026 | 74,300.00 | 76,900.00 | 74,300.00 | 76,500.00 | 76,500.00 | 2.96% | 27,891 |
| Mar 19, 2026 | 74,000.00 | 75,500.00 | 73,200.00 | 74,300.00 | 74,300.00 | -1.46% | 20,498 |
| Mar 18, 2026 | 76,400.00 | 77,000.00 | 74,500.00 | 75,400.00 | 75,400.00 | -1.18% | 30,124 |
| Mar 17, 2026 | 72,200.00 | 77,500.00 | 71,800.00 | 76,300.00 | 76,300.00 | 8.69% | 57,406 |
| Mar 16, 2026 | 72,300.00 | 72,800.00 | 69,900.00 | 70,200.00 | 70,200.00 | -3.31% | 29,250 |
| Mar 13, 2026 | 73,500.00 | 73,600.00 | 72,100.00 | 72,600.00 | 72,600.00 | -3.59% | 16,391 |
| Mar 12, 2026 | 74,400.00 | 75,400.00 | 73,500.00 | 75,300.00 | 75,300.00 | 0.67% | 23,087 |
| Mar 11, 2026 | 72,600.00 | 76,800.00 | 71,700.00 | 74,800.00 | 74,800.00 | 5.06% | 42,764 |
| Mar 10, 2026 | 70,600.00 | 71,800.00 | 69,600.00 | 71,200.00 | 71,200.00 | 4.55% | 29,171 |
| Mar 9, 2026 | 68,000.00 | 68,300.00 | 66,600.00 | 68,100.00 | 68,100.00 | -3.68% | 42,514 |
| Mar 6, 2026 | 70,700.00 | 71,700.00 | 69,600.00 | 70,700.00 | 70,700.00 | -1.12% | 37,442 |
| Mar 5, 2026 | 71,600.00 | 72,300.00 | 70,100.00 | 71,500.00 | 71,500.00 | 6.40% | 45,678 |
| Mar 4, 2026 | 72,600.00 | 73,600.00 | 66,300.00 | 67,200.00 | 67,200.00 | -12.61% | 75,948 |
| Mar 3, 2026 | 79,300.00 | 79,300.00 | 76,900.00 | 76,900.00 | 76,900.00 | -4.71% | 62,115 |
| Feb 27, 2026 | 81,100.00 | 82,000.00 | 79,800.00 | 80,700.00 | 80,700.00 | -2.89% | 40,596 |
| Feb 26, 2026 | 80,900.00 | 83,400.00 | 79,800.00 | 83,100.00 | 83,100.00 | 4.14% | 58,165 |
| Feb 25, 2026 | 78,200.00 | 80,200.00 | 78,000.00 | 79,800.00 | 79,800.00 | 3.23% | 85,512 |
| Feb 24, 2026 | 78,200.00 | 78,200.00 | 75,700.00 | 77,300.00 | 77,300.00 | -1.78% | 39,053 |
| Feb 23, 2026 | 77,500.00 | 79,100.00 | 77,100.00 | 78,700.00 | 78,700.00 | 3.28% | 47,591 |
| Feb 20, 2026 | 75,800.00 | 76,400.00 | 75,000.00 | 76,200.00 | 76,200.00 | 0.53% | 42,462 |
| Feb 19, 2026 | 74,200.00 | 75,900.00 | 73,800.00 | 75,800.00 | 75,800.00 | 2.43% | 41,885 |
| Feb 13, 2026 | 74,200.00 | 74,400.00 | 72,900.00 | 74,000.00 | 74,000.00 | -1.46% | 36,065 |
| Feb 12, 2026 | 75,500.00 | 75,500.00 | 74,100.00 | 75,100.00 | 75,100.00 | -0.66% | 40,776 |
| Feb 11, 2026 | 74,300.00 | 75,800.00 | 73,400.00 | 75,600.00 | 75,600.00 | 1.61% | 29,976 |
| Feb 10, 2026 | 74,800.00 | 74,800.00 | 73,300.00 | 74,400.00 | 74,400.00 | 1.09% | 29,314 |
| Feb 9, 2026 | 72,600.00 | 73,700.00 | 72,100.00 | 73,600.00 | 73,600.00 | 3.08% | 25,158 |
| Feb 6, 2026 | 73,200.00 | 73,200.00 | 69,700.00 | 71,400.00 | 71,400.00 | -4.67% | 43,277 |
| Feb 5, 2026 | 74,800.00 | 75,600.00 | 73,500.00 | 74,900.00 | 74,900.00 | -0.40% | 36,097 |
| Feb 4, 2026 | 74,000.00 | 75,200.00 | 73,300.00 | 75,200.00 | 75,200.00 | 1.48% | 34,990 |
| Feb 3, 2026 | 73,000.00 | 74,100.00 | 71,600.00 | 74,100.00 | 74,100.00 | 3.20% | 38,746 |
| Feb 2, 2026 | 74,100.00 | 75,000.00 | 71,500.00 | 71,800.00 | 71,800.00 | -4.01% | 62,518 |
| Jan 30, 2026 | 75,300.00 | 75,400.00 | 74,250.00 | 74,800.00 | 74,800.00 | -0.80% | 56,147 |
| Jan 29, 2026 | 74,600.00 | 75,500.00 | 73,400.00 | 75,400.00 | 75,400.00 | 1.21% | 61,417 |
| Jan 28, 2026 | 76,000.00 | 77,000.00 | 74,100.00 | 74,500.00 | 74,500.00 | -1.06% | 86,908 |
| Jan 27, 2026 | 76,000.00 | 76,000.00 | 74,100.00 | 75,300.00 | 75,300.00 | -2.46% | 56,860 |
| Jan 26, 2026 | 78,500.00 | 79,400.00 | 75,300.00 | 77,200.00 | 77,200.00 | 2.52% | 80,379 |
| Jan 23, 2026 | 76,100.00 | 76,100.00 | 74,200.00 | 75,300.00 | 75,300.00 | -1.44% | 54,538 |
| Jan 22, 2026 | 78,700.00 | 81,000.00 | 75,500.00 | 76,400.00 | 76,400.00 | - | 100,561 |
| Jan 21, 2026 | 72,500.00 | 77,300.00 | 72,100.00 | 76,400.00 | 76,400.00 | 3.10% | 81,737 |
| Jan 20, 2026 | 76,700.00 | 76,900.00 | 72,700.00 | 74,100.00 | 74,100.00 | -1.46% | 82,769 |
| Jan 19, 2026 | 74,700.00 | 76,100.00 | 74,000.00 | 75,200.00 | 75,200.00 | 0.53% | 55,402 |
| Jan 16, 2026 | 75,400.00 | 77,000.00 | 74,000.00 | 74,800.00 | 74,800.00 | 0.54% | 86,483 |
| Jan 15, 2026 | 73,500.00 | 74,800.00 | 73,100.00 | 74,400.00 | 74,400.00 | 1.92% | 84,382 |
| Jan 14, 2026 | 73,000.00 | 74,000.00 | 71,900.00 | 73,000.00 | 73,000.00 | 1.96% | 66,796 |
| Jan 13, 2026 | 69,200.00 | 71,800.00 | 69,100.00 | 71,600.00 | 71,600.00 | 3.47% | 74,597 |
| Jan 12, 2026 | 69,800.00 | 71,400.00 | 68,600.00 | 69,200.00 | 69,200.00 | -0.29% | 37,600 |
| Jan 9, 2026 | 67,600.00 | 69,600.00 | 67,500.00 | 69,400.00 | 69,400.00 | 2.97% | 33,518 |
| Jan 8, 2026 | 71,000.00 | 71,000.00 | 67,300.00 | 67,400.00 | 67,400.00 | -3.16% | 55,713 |
| Jan 7, 2026 | 70,000.00 | 70,300.00 | 68,800.00 | 69,600.00 | 69,600.00 | -0.57% | 46,365 |
| Jan 6, 2026 | 70,100.00 | 72,600.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.14% | 62,842 |
| Jan 5, 2026 | 67,500.00 | 70,800.00 | 67,200.00 | 69,900.00 | 69,900.00 | 5.43% | 63,862 |
| Jan 2, 2026 | 66,700.00 | 67,200.00 | 66,000.00 | 66,300.00 | 66,300.00 | -1.49% | 20,959 |
| Dec 30, 2025 | 67,000.00 | 67,300.00 | 66,100.00 | 67,300.00 | 67,300.00 | 0.30% | 23,889 |
| Dec 29, 2025 | 68,700.00 | 68,700.00 | 66,400.00 | 67,100.00 | 67,100.00 | -3.31% | 49,916 |
| Dec 26, 2025 | 70,500.00 | 70,900.00 | 69,400.00 | 69,400.00 | 66,900.00 | -1.42% | 61,059 |
| Dec 24, 2025 | 69,500.00 | 71,000.00 | 69,400.00 | 70,400.00 | 67,863.98 | 0.86% | 34,753 |
| Dec 23, 2025 | 69,500.00 | 70,300.00 | 69,000.00 | 69,800.00 | 67,285.59 | 0.43% | 44,030 |
| Dec 22, 2025 | 69,800.00 | 70,200.00 | 68,900.00 | 69,500.00 | 66,996.40 | -0.57% | 35,971 |
| Dec 19, 2025 | 70,000.00 | 70,100.00 | 68,600.00 | 69,900.00 | 67,381.99 | 0.14% | 34,822 |
| Dec 18, 2025 | 68,600.00 | 70,000.00 | 68,200.00 | 69,800.00 | 67,285.59 | -0.29% | 44,097 |
| Dec 17, 2025 | 69,800.00 | 70,200.00 | 68,600.00 | 70,000.00 | 67,478.39 | 0.86% | 45,218 |
| Dec 16, 2025 | 70,600.00 | 70,600.00 | 68,100.00 | 69,400.00 | 66,900.00 | -1.42% | 73,871 |
| Dec 15, 2025 | 68,800.00 | 70,500.00 | 68,600.00 | 70,400.00 | 67,863.98 | 0.72% | 41,315 |
| Dec 12, 2025 | 68,000.00 | 70,200.00 | 67,200.00 | 69,900.00 | 67,381.99 | 2.49% | 65,107 |
| Dec 11, 2025 | 68,100.00 | 69,400.00 | 67,400.00 | 68,200.00 | 65,743.23 | 0.89% | 79,984 |
| Dec 10, 2025 | 67,700.00 | 68,400.00 | 66,800.00 | 67,600.00 | 65,164.84 | -1.60% | 54,991 |
| Dec 9, 2025 | 68,700.00 | 70,000.00 | 68,000.00 | 68,700.00 | 66,225.22 | 1.93% | 113,332 |
| Dec 8, 2025 | 67,900.00 | 68,300.00 | 66,400.00 | 67,400.00 | 64,972.05 | 1.05% | 60,202 |
| Dec 5, 2025 | 65,700.00 | 67,400.00 | 64,300.00 | 66,700.00 | 64,297.26 | 1.83% | 57,594 |
| Dec 4, 2025 | 65,500.00 | 65,600.00 | 64,300.00 | 65,500.00 | 63,140.49 | 0.77% | 40,382 |
| Dec 3, 2025 | 63,400.00 | 65,200.00 | 63,300.00 | 65,000.00 | 62,658.50 | 3.67% | 70,138 |
| Dec 2, 2025 | 62,100.00 | 62,800.00 | 61,600.00 | 62,700.00 | 60,441.35 | 1.95% | 36,693 |
| Dec 1, 2025 | 62,500.00 | 62,500.00 | 61,000.00 | 61,500.00 | 59,284.58 | -0.81% | 18,347 |