Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 61,100
+400 (0.66%)
Last updated: Sep 9, 2025, 11:39 AM KST
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 61,400.00 | 61,500.00 | 60,400.00 | 60,900.00 | 60,900.00 | -1.77% | 25,012 |
| 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% | 27,067 |
| 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% | 12,252 |
| 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% | 17,695 |
| 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% | 28,942 |
| Aug 6, 2025 | 64,300.00 | 65,000.00 | 63,800.00 | 64,600.00 | 64,600.00 | 0.47% | 8,570 |
| Aug 5, 2025 | 64,300.00 | 64,700.00 | 63,900.00 | 64,300.00 | 64,300.00 | 0.47% | 9,455 |
| 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% | 26,907 |
| 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 |