Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 55,700
-100 (-0.18%)
Aug 28, 2026, 3:30 PM KST
Korea Electric Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 55,900.00 | 56,100.00 | 54,200.00 | 55,700.00 | 55,700.00 | 1.64% | 30,795 |
| Aug 27, 2026 | 57,300.00 | 57,300.00 | 55,500.00 | 55,800.00 | 54,801.79 | -1.06% | 35,426 |
| Aug 26, 2026 | 56,800.00 | 57,900.00 | 56,000.00 | 56,400.00 | 55,391.06 | 0.18% | 17,414 |
| Aug 25, 2026 | 55,400.00 | 56,600.00 | 54,600.00 | 56,300.00 | 55,292.84 | 1.62% | 14,127 |
| Aug 24, 2026 | 55,100.00 | 55,900.00 | 54,400.00 | 55,400.00 | 54,408.94 | 1.65% | 32,225 |
| Aug 21, 2026 | 55,500.00 | 55,900.00 | 54,100.00 | 54,500.00 | 53,525.04 | -2.33% | 38,193 |
| Aug 20, 2026 | 56,800.00 | 56,900.00 | 55,600.00 | 55,800.00 | 54,801.79 | 0.36% | 37,903 |
| Aug 19, 2026 | 58,300.00 | 58,300.00 | 55,400.00 | 55,600.00 | 54,605.37 | -5.12% | 53,574 |
| Aug 18, 2026 | 64,000.00 | 64,000.00 | 57,900.00 | 58,600.00 | 57,551.70 | -8.72% | 89,348 |
| Aug 14, 2026 | 64,200.00 | 65,100.00 | 62,900.00 | 64,200.00 | 63,051.52 | 0.31% | 22,636 |
| Aug 13, 2026 | 65,600.00 | 65,700.00 | 63,600.00 | 64,000.00 | 62,855.10 | -1.54% | 21,806 |
| Aug 12, 2026 | 65,400.00 | 65,400.00 | 63,500.00 | 65,000.00 | 63,837.21 | 0.62% | 38,234 |
| Aug 11, 2026 | 64,100.00 | 65,100.00 | 63,500.00 | 64,600.00 | 63,444.36 | 1.25% | 13,588 |
| Aug 10, 2026 | 63,700.00 | 64,000.00 | 62,600.00 | 63,800.00 | 62,658.68 | 1.75% | 19,463 |
| Aug 7, 2026 | 63,500.00 | 63,600.00 | 62,200.00 | 62,700.00 | 61,578.35 | -0.63% | 8,454 |
| Aug 6, 2026 | 63,600.00 | 63,700.00 | 62,100.00 | 63,100.00 | 61,971.20 | -0.32% | 10,699 |
| Aug 5, 2026 | 62,700.00 | 63,400.00 | 62,100.00 | 63,300.00 | 62,167.62 | 2.43% | 19,530 |
| Aug 4, 2026 | 60,500.00 | 62,400.00 | 60,500.00 | 61,800.00 | 60,694.45 | 2.15% | 6,188 |
| Aug 3, 2026 | 61,400.00 | 62,000.00 | 59,900.00 | 60,500.00 | 59,417.71 | -2.26% | 10,138 |
| Jul 31, 2026 | 59,500.00 | 62,100.00 | 59,500.00 | 61,900.00 | 60,792.67 | 5.99% | 14,679 |
| Jul 30, 2026 | 59,100.00 | 60,200.00 | 57,800.00 | 58,400.00 | 57,355.28 | -1.02% | 21,735 |
| Jul 29, 2026 | 60,400.00 | 61,300.00 | 56,700.00 | 59,000.00 | 57,944.54 | -1.67% | 27,441 |
| Jul 28, 2026 | 62,000.00 | 62,300.00 | 59,500.00 | 60,000.00 | 58,926.65 | -5.06% | 24,534 |
| Jul 27, 2026 | 64,500.00 | 64,500.00 | 62,100.00 | 63,200.00 | 62,069.41 | 0.16% | 18,501 |
| Jul 24, 2026 | 64,900.00 | 65,000.00 | 63,000.00 | 63,100.00 | 61,971.20 | -2.77% | 12,154 |
| Jul 23, 2026 | 62,100.00 | 65,300.00 | 62,000.00 | 64,900.00 | 63,739.00 | 5.53% | 14,259 |
| Jul 22, 2026 | 62,700.00 | 63,100.00 | 61,500.00 | 61,500.00 | 60,399.82 | - | 11,713 |
| Jul 21, 2026 | 61,000.00 | 61,900.00 | 60,100.00 | 61,500.00 | 60,399.82 | 0.82% | 20,176 |
| Jul 20, 2026 | 64,400.00 | 64,400.00 | 59,000.00 | 61,000.00 | 59,908.77 | -4.84% | 21,287 |
| Jul 16, 2026 | 63,500.00 | 64,500.00 | 62,600.00 | 64,100.00 | 62,953.31 | 0.31% | 26,515 |
| Jul 15, 2026 | 65,800.00 | 66,300.00 | 63,300.00 | 63,900.00 | 62,756.89 | -0.93% | 26,669 |
| Jul 14, 2026 | 65,300.00 | 65,800.00 | 63,400.00 | 64,500.00 | 63,346.15 | -0.77% | 14,319 |
| Jul 13, 2026 | 66,900.00 | 66,900.00 | 64,100.00 | 65,000.00 | 63,837.21 | -1.96% | 19,238 |
| Jul 10, 2026 | 67,700.00 | 68,000.00 | 66,000.00 | 66,300.00 | 65,113.95 | - | 26,839 |
| Jul 9, 2026 | 65,300.00 | 67,100.00 | 65,200.00 | 66,300.00 | 65,113.95 | 1.07% | 9,571 |
| Jul 8, 2026 | 66,500.00 | 68,300.00 | 65,000.00 | 65,600.00 | 64,426.48 | -3.81% | 41,188 |
| Jul 7, 2026 | 70,000.00 | 70,000.00 | 67,000.00 | 68,200.00 | 66,979.96 | -2.57% | 19,188 |
| Jul 6, 2026 | 70,700.00 | 70,800.00 | 68,700.00 | 70,000.00 | 68,747.76 | 0.57% | 13,214 |
| Jul 3, 2026 | 68,700.00 | 69,700.00 | 66,900.00 | 69,600.00 | 68,354.92 | 2.35% | 22,229 |
| Jul 2, 2026 | 70,000.00 | 70,500.00 | 67,200.00 | 68,000.00 | 66,783.54 | -3.55% | 12,615 |
| Jul 1, 2026 | 69,500.00 | 71,100.00 | 69,100.00 | 70,500.00 | 69,238.82 | 1.44% | 14,008 |
| Jun 30, 2026 | 72,200.00 | 73,100.00 | 69,100.00 | 69,500.00 | 68,256.71 | -3.74% | 17,607 |
| Jun 29, 2026 | 68,000.00 | 72,400.00 | 66,000.00 | 72,200.00 | 70,908.41 | 8.73% | 27,941 |
| Jun 26, 2026 | 68,000.00 | 68,900.00 | 65,100.00 | 66,400.00 | 65,212.16 | -2.06% | 18,374 |
| Jun 25, 2026 | 69,200.00 | 69,500.00 | 67,400.00 | 67,800.00 | 66,587.12 | 0.15% | 32,036 |
| Jun 24, 2026 | 67,600.00 | 72,000.00 | 67,100.00 | 67,700.00 | 66,488.91 | -1.02% | 13,233 |
| Jun 23, 2026 | 70,700.00 | 71,900.00 | 68,000.00 | 68,400.00 | 67,176.39 | -3.25% | 33,105 |
| Jun 22, 2026 | 72,900.00 | 72,900.00 | 70,200.00 | 70,700.00 | 69,435.24 | -3.02% | 18,324 |
| Jun 19, 2026 | 75,000.00 | 75,700.00 | 72,100.00 | 72,900.00 | 71,595.89 | -2.67% | 20,316 |
| Jun 18, 2026 | 77,700.00 | 77,800.00 | 74,800.00 | 74,900.00 | 73,560.11 | -3.48% | 19,202 |