Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 60,500
-500 (-0.82%)
At close: Nov 5, 2025
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 61,300.00 | 61,300.00 | 59,300.00 | 60,500.00 | 60,500.00 | -0.82% | 23,753 |
| 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% | 35,070 |
| 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% | 12,722 |
| 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% | 20,261 |
| Oct 14, 2025 | 59,500.00 | 59,800.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.01% | 17,508 |
| 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% | 12,115 |
| 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% | 10,378 |
| Sep 26, 2025 | 61,800.00 | 62,000.00 | 60,700.00 | 61,200.00 | 61,200.00 | -0.97% | 23,715 |
| 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% | 26,938 |
| 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 | - | 9,210 |
| 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% | 31,894 |
| 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% | 5,098 |
| Sep 2, 2025 | 61,800.00 | 62,800.00 | 61,800.00 | 61,900.00 | 61,900.00 | - | 4,050 |
| 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% | 9,243 |
| 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% | 24,846 |
| Aug 21, 2025 | 61,300.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | - | 19,799 |