Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 63,600
-2,700 (-4.07%)
At close: Aug 1, 2025, 3:30 PM KST
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,907 |
| 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% | 23,226 |
| Jul 21, 2025 | 65,800.00 | 66,100.00 | 65,100.00 | 65,700.00 | 65,700.00 | 0.31% | 14,541 |
| Jul 18, 2025 | 66,500.00 | 66,900.00 | 64,900.00 | 65,500.00 | 65,500.00 | -1.06% | 26,138 |
| 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% | 21,698 |
| Jul 14, 2025 | 65,700.00 | 66,900.00 | 65,000.00 | 66,800.00 | 66,800.00 | 1.83% | 23,257 |
| Jul 11, 2025 | 64,800.00 | 65,900.00 | 64,600.00 | 65,600.00 | 65,600.00 | 0.92% | 49,516 |
| Jul 10, 2025 | 64,800.00 | 65,400.00 | 64,000.00 | 65,000.00 | 65,000.00 | 0.46% | 35,321 |
| Jul 9, 2025 | 64,600.00 | 65,300.00 | 63,800.00 | 64,700.00 | 64,700.00 | 0.15% | 34,910 |
| Jul 8, 2025 | 64,900.00 | 65,900.00 | 63,300.00 | 64,600.00 | 64,600.00 | -1.82% | 46,297 |
| Jul 7, 2025 | 65,200.00 | 65,900.00 | 64,000.00 | 65,800.00 | 65,800.00 | 0.92% | 27,910 |
| Jul 4, 2025 | 66,100.00 | 67,100.00 | 65,100.00 | 65,200.00 | 65,200.00 | -1.21% | 33,487 |
| Jul 3, 2025 | 66,000.00 | 66,500.00 | 65,500.00 | 66,000.00 | 66,000.00 | 0.76% | 22,140 |
| Jul 2, 2025 | 66,000.00 | 66,100.00 | 64,600.00 | 65,500.00 | 65,500.00 | - | 21,263 |
| Jul 1, 2025 | 65,500.00 | 66,800.00 | 65,000.00 | 65,500.00 | 65,500.00 | 0.46% | 26,756 |
| Jun 30, 2025 | 65,000.00 | 65,500.00 | 64,500.00 | 65,200.00 | 65,200.00 | -0.61% | 36,174 |
| Jun 27, 2025 | 67,400.00 | 67,600.00 | 64,500.00 | 65,600.00 | 65,600.00 | -2.67% | 42,369 |
| Jun 26, 2025 | 69,500.00 | 69,500.00 | 66,800.00 | 67,400.00 | 66,700.00 | -0.74% | 50,077 |
| Jun 25, 2025 | 66,700.00 | 68,700.00 | 65,800.00 | 67,900.00 | 67,194.81 | 2.41% | 67,990 |
| Jun 24, 2025 | 65,200.00 | 66,600.00 | 65,200.00 | 66,300.00 | 65,611.42 | 2.47% | 30,147 |
| Jun 23, 2025 | 64,500.00 | 65,000.00 | 63,400.00 | 64,700.00 | 64,028.04 | -1.07% | 26,949 |
| Jun 20, 2025 | 65,700.00 | 65,700.00 | 64,500.00 | 65,400.00 | 64,720.77 | -0.61% | 68,674 |
| Jun 19, 2025 | 65,300.00 | 65,900.00 | 64,200.00 | 65,800.00 | 65,116.62 | 1.39% | 44,712 |
| Jun 18, 2025 | 64,800.00 | 65,100.00 | 64,200.00 | 64,900.00 | 64,225.96 | -0.15% | 40,363 |
| Jun 17, 2025 | 65,100.00 | 65,900.00 | 64,200.00 | 65,000.00 | 64,324.93 | 0.78% | 34,929 |
| Jun 16, 2025 | 63,300.00 | 65,000.00 | 62,900.00 | 64,500.00 | 63,830.12 | - | 39,124 |
| Jun 13, 2025 | 66,100.00 | 66,100.00 | 63,300.00 | 64,500.00 | 63,830.12 | -3.15% | 80,958 |
| Jun 12, 2025 | 63,200.00 | 66,700.00 | 62,900.00 | 66,600.00 | 65,908.31 | 6.56% | 142,001 |
| Jun 11, 2025 | 62,000.00 | 62,600.00 | 61,200.00 | 62,500.00 | 61,850.89 | 1.63% | 50,156 |
| Jun 10, 2025 | 63,000.00 | 63,100.00 | 61,200.00 | 61,500.00 | 60,861.28 | -1.60% | 50,395 |
| Jun 9, 2025 | 62,600.00 | 63,000.00 | 61,600.00 | 62,500.00 | 61,850.89 | 0.97% | 39,544 |
| Jun 5, 2025 | 60,800.00 | 62,500.00 | 60,500.00 | 61,900.00 | 61,257.12 | 2.31% | 33,883 |
| Jun 4, 2025 | 60,600.00 | 61,000.00 | 60,300.00 | 60,500.00 | 59,871.66 | 0.83% | 27,549 |
| Jun 2, 2025 | 60,500.00 | 60,700.00 | 59,800.00 | 60,000.00 | 59,376.85 | -1.96% | 26,708 |
| May 30, 2025 | 63,500.00 | 63,500.00 | 60,900.00 | 61,200.00 | 60,564.39 | -3.62% | 64,234 |
| May 29, 2025 | 61,600.00 | 64,700.00 | 60,700.00 | 63,500.00 | 62,840.50 | 8.55% | 160,525 |
| May 28, 2025 | 57,900.00 | 58,900.00 | 57,800.00 | 58,500.00 | 57,892.43 | 1.04% | 29,471 |
| May 27, 2025 | 58,800.00 | 58,900.00 | 57,400.00 | 57,900.00 | 57,298.66 | -0.52% | 34,727 |
| May 26, 2025 | 58,700.00 | 58,700.00 | 57,800.00 | 58,200.00 | 57,595.55 | -0.68% | 27,817 |
| May 23, 2025 | 58,300.00 | 58,600.00 | 57,600.00 | 58,600.00 | 57,991.39 | 0.51% | 27,273 |
| May 22, 2025 | 59,900.00 | 59,900.00 | 57,600.00 | 58,300.00 | 57,694.51 | -2.67% | 43,002 |