Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 69,900
+100 (0.14%)
Dec 19, 2025, 3:30 PM KST
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 70,000.00 | 70,100.00 | 68,600.00 | 69,900.00 | 69,900.00 | 0.14% | 34,822 |
| Dec 18, 2025 | 68,600.00 | 70,000.00 | 68,200.00 | 69,800.00 | 69,800.00 | -0.29% | 44,097 |
| Dec 17, 2025 | 69,800.00 | 70,200.00 | 68,600.00 | 70,000.00 | 70,000.00 | 0.86% | 45,218 |
| Dec 16, 2025 | 70,600.00 | 70,600.00 | 68,100.00 | 69,400.00 | 69,400.00 | -1.42% | 73,871 |
| Dec 15, 2025 | 68,800.00 | 70,500.00 | 68,600.00 | 70,400.00 | 70,400.00 | 0.72% | 41,315 |
| Dec 12, 2025 | 68,000.00 | 70,200.00 | 67,200.00 | 69,900.00 | 69,900.00 | 2.49% | 65,107 |
| Dec 11, 2025 | 68,100.00 | 69,400.00 | 67,400.00 | 68,200.00 | 68,200.00 | 0.89% | 79,984 |
| Dec 10, 2025 | 67,700.00 | 68,400.00 | 66,800.00 | 67,600.00 | 67,600.00 | -1.60% | 54,991 |
| Dec 9, 2025 | 68,700.00 | 70,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 1.93% | 113,332 |
| Dec 8, 2025 | 67,900.00 | 68,300.00 | 66,400.00 | 67,400.00 | 67,400.00 | 1.05% | 60,202 |
| 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 |