Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 89,600
+300 (0.34%)
Last updated: Apr 29, 2026, 9:50 AM KST
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87,700.00 | 90,500.00 | 86,500.00 | 89,300.00 | 89,300.00 | 3.96% | 68,319 |
| Apr 27, 2026 | 85,800.00 | 86,700.00 | 84,000.00 | 85,900.00 | 85,900.00 | 0.59% | 40,715 |
| Apr 24, 2026 | 86,000.00 | 86,500.00 | 83,900.00 | 85,400.00 | 85,400.00 | -0.70% | 48,868 |
| Apr 23, 2026 | 85,000.00 | 86,100.00 | 83,800.00 | 86,000.00 | 86,000.00 | 1.30% | 37,631 |
| Apr 22, 2026 | 87,600.00 | 87,600.00 | 83,100.00 | 84,900.00 | 84,900.00 | -0.82% | 29,703 |
| Apr 21, 2026 | 84,900.00 | 86,000.00 | 82,800.00 | 85,600.00 | 85,600.00 | 1.18% | 41,312 |
| Apr 20, 2026 | 85,800.00 | 88,000.00 | 84,000.00 | 84,600.00 | 84,600.00 | -2.08% | 34,100 |
| Apr 17, 2026 | 85,300.00 | 86,900.00 | 82,900.00 | 86,400.00 | 86,400.00 | 3.60% | 49,540 |
| Apr 16, 2026 | 79,600.00 | 85,100.00 | 78,800.00 | 83,400.00 | 83,400.00 | 11.65% | 131,848 |
| Apr 15, 2026 | 76,200.00 | 76,600.00 | 74,500.00 | 74,700.00 | 74,700.00 | -0.53% | 30,241 |
| Apr 14, 2026 | 74,800.00 | 75,800.00 | 74,400.00 | 75,100.00 | 75,100.00 | 1.49% | 27,983 |
| Apr 13, 2026 | 74,400.00 | 75,500.00 | 73,800.00 | 74,000.00 | 74,000.00 | -2.12% | 18,185 |
| Apr 10, 2026 | 75,800.00 | 76,100.00 | 75,200.00 | 75,600.00 | 75,600.00 | 0.40% | 12,221 |
| Apr 9, 2026 | 75,400.00 | 75,400.00 | 74,300.00 | 75,300.00 | 75,300.00 | -0.26% | 21,145 |
| Apr 8, 2026 | 76,300.00 | 76,300.00 | 74,300.00 | 75,500.00 | 75,500.00 | 0.80% | 29,187 |
| Apr 7, 2026 | 73,600.00 | 76,300.00 | 73,600.00 | 74,900.00 | 74,900.00 | 1.77% | 24,279 |
| Apr 6, 2026 | 73,400.00 | 74,400.00 | 73,200.00 | 73,600.00 | 73,600.00 | 0.14% | 14,518 |
| Apr 3, 2026 | 73,800.00 | 74,300.00 | 73,100.00 | 73,500.00 | 73,500.00 | 0.41% | 13,065 |
| Apr 2, 2026 | 75,700.00 | 76,000.00 | 71,900.00 | 73,200.00 | 73,200.00 | -2.79% | 55,873 |
| Apr 1, 2026 | 77,700.00 | 78,200.00 | 74,900.00 | 75,300.00 | 75,300.00 | -0.66% | 62,508 |
| Mar 31, 2026 | 74,800.00 | 78,200.00 | 73,600.00 | 75,800.00 | 75,800.00 | 0.40% | 34,475 |
| Mar 30, 2026 | 75,300.00 | 77,200.00 | 73,600.00 | 75,500.00 | 75,500.00 | -4.07% | 36,438 |
| Mar 27, 2026 | 77,700.00 | 79,500.00 | 75,900.00 | 78,700.00 | 78,700.00 | -1.01% | 39,285 |
| Mar 26, 2026 | 79,200.00 | 81,400.00 | 77,400.00 | 79,500.00 | 79,500.00 | 0.63% | 64,757 |
| Mar 25, 2026 | 77,200.00 | 80,400.00 | 76,300.00 | 79,000.00 | 79,000.00 | 2.73% | 58,642 |
| Mar 24, 2026 | 76,600.00 | 77,200.00 | 74,300.00 | 76,900.00 | 76,900.00 | 2.67% | 40,732 |
| Mar 23, 2026 | 74,300.00 | 75,800.00 | 73,500.00 | 74,900.00 | 74,900.00 | -2.09% | 32,353 |
| Mar 20, 2026 | 74,300.00 | 76,900.00 | 74,300.00 | 76,500.00 | 76,500.00 | 2.96% | 27,891 |
| Mar 19, 2026 | 74,000.00 | 75,500.00 | 73,200.00 | 74,300.00 | 74,300.00 | -1.46% | 20,498 |
| Mar 18, 2026 | 76,400.00 | 77,000.00 | 74,500.00 | 75,400.00 | 75,400.00 | -1.18% | 30,124 |
| Mar 17, 2026 | 72,200.00 | 77,500.00 | 71,800.00 | 76,300.00 | 76,300.00 | 8.69% | 57,406 |
| Mar 16, 2026 | 72,300.00 | 72,800.00 | 69,900.00 | 70,200.00 | 70,200.00 | -3.31% | 29,250 |
| Mar 13, 2026 | 73,500.00 | 73,600.00 | 72,100.00 | 72,600.00 | 72,600.00 | -3.59% | 16,391 |
| Mar 12, 2026 | 74,400.00 | 75,400.00 | 73,500.00 | 75,300.00 | 75,300.00 | 0.67% | 23,087 |
| Mar 11, 2026 | 72,600.00 | 76,800.00 | 71,700.00 | 74,800.00 | 74,800.00 | 5.06% | 42,764 |
| Mar 10, 2026 | 70,600.00 | 71,800.00 | 69,600.00 | 71,200.00 | 71,200.00 | 4.55% | 29,171 |
| Mar 9, 2026 | 68,000.00 | 68,300.00 | 66,600.00 | 68,100.00 | 68,100.00 | -3.68% | 42,514 |
| Mar 6, 2026 | 70,700.00 | 71,700.00 | 69,600.00 | 70,700.00 | 70,700.00 | -1.12% | 37,442 |
| Mar 5, 2026 | 71,600.00 | 72,300.00 | 70,100.00 | 71,500.00 | 71,500.00 | 6.40% | 45,678 |
| Mar 4, 2026 | 72,600.00 | 73,600.00 | 66,300.00 | 67,200.00 | 67,200.00 | -12.61% | 75,948 |
| Mar 3, 2026 | 79,300.00 | 79,300.00 | 76,900.00 | 76,900.00 | 76,900.00 | -4.71% | 62,115 |
| Feb 27, 2026 | 81,100.00 | 82,000.00 | 79,800.00 | 80,700.00 | 80,700.00 | -2.89% | 40,596 |
| Feb 26, 2026 | 80,900.00 | 83,400.00 | 79,800.00 | 83,100.00 | 83,100.00 | 4.14% | 58,165 |
| Feb 25, 2026 | 78,200.00 | 80,200.00 | 78,000.00 | 79,800.00 | 79,800.00 | 3.23% | 85,512 |
| Feb 24, 2026 | 78,200.00 | 78,200.00 | 75,700.00 | 77,300.00 | 77,300.00 | -1.78% | 39,053 |
| Feb 23, 2026 | 77,500.00 | 79,100.00 | 77,100.00 | 78,700.00 | 78,700.00 | 3.28% | 47,591 |
| Feb 20, 2026 | 75,800.00 | 76,400.00 | 75,000.00 | 76,200.00 | 76,200.00 | 0.53% | 42,462 |
| Feb 19, 2026 | 74,200.00 | 75,900.00 | 73,800.00 | 75,800.00 | 75,800.00 | 2.43% | 41,885 |
| Feb 13, 2026 | 74,200.00 | 74,400.00 | 72,900.00 | 74,000.00 | 74,000.00 | -1.46% | 36,065 |
| Feb 12, 2026 | 75,500.00 | 75,500.00 | 74,100.00 | 75,100.00 | 75,100.00 | -0.66% | 40,776 |