Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 72,200
+5,800 (8.73%)
Jun 29, 2026, 3:30 PM KST
Korea Electric Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 68,000.00 | 72,400.00 | 66,000.00 | 72,200.00 | 72,200.00 | 9.89% | 27,941 |
| Jun 26, 2026 | 68,000.00 | 68,900.00 | 65,100.00 | 66,400.00 | 65,700.00 | -2.06% | 18,374 |
| Jun 25, 2026 | 69,200.00 | 69,500.00 | 67,400.00 | 67,800.00 | 67,085.24 | 0.15% | 32,036 |
| Jun 24, 2026 | 67,600.00 | 72,000.00 | 67,100.00 | 67,700.00 | 66,986.30 | -1.02% | 13,233 |
| Jun 23, 2026 | 70,700.00 | 71,900.00 | 68,000.00 | 68,400.00 | 67,678.92 | -3.25% | 33,105 |
| Jun 22, 2026 | 72,900.00 | 72,900.00 | 70,200.00 | 70,700.00 | 69,954.67 | -3.02% | 18,324 |
| Jun 19, 2026 | 75,000.00 | 75,700.00 | 72,100.00 | 72,900.00 | 72,131.48 | -2.67% | 20,316 |
| Jun 18, 2026 | 77,700.00 | 77,800.00 | 74,800.00 | 74,900.00 | 74,110.39 | -3.48% | 19,202 |
| Jun 17, 2026 | 78,800.00 | 78,800.00 | 76,700.00 | 77,600.00 | 76,781.93 | 0.39% | 15,045 |
| Jun 16, 2026 | 77,100.00 | 79,300.00 | 75,800.00 | 77,300.00 | 76,485.09 | 0.65% | 23,796 |
| Jun 15, 2026 | 74,300.00 | 79,000.00 | 74,300.00 | 76,800.00 | 75,990.36 | 5.35% | 27,344 |
| Jun 12, 2026 | 77,500.00 | 78,000.00 | 72,900.00 | 72,900.00 | 72,131.48 | -4.20% | 63,232 |
| Jun 11, 2026 | 73,600.00 | 78,700.00 | 72,100.00 | 76,100.00 | 75,297.74 | 2.28% | 82,955 |
| Jun 10, 2026 | 72,600.00 | 76,500.00 | 72,100.00 | 74,400.00 | 73,615.66 | 2.48% | 38,978 |
| Jun 9, 2026 | 72,100.00 | 73,600.00 | 70,400.00 | 72,600.00 | 71,834.64 | 2.69% | 17,533 |
| Jun 8, 2026 | 70,300.00 | 74,000.00 | 69,500.00 | 70,700.00 | 69,954.67 | -5.73% | 22,493 |
| Jun 5, 2026 | 76,900.00 | 79,900.00 | 73,000.00 | 75,000.00 | 74,209.34 | -2.85% | 32,650 |
| Jun 4, 2026 | 79,400.00 | 79,400.00 | 74,900.00 | 77,200.00 | 76,386.14 | -0.52% | 18,108 |
| Jun 2, 2026 | 80,800.00 | 80,900.00 | 75,900.00 | 77,600.00 | 76,781.93 | -4.20% | 29,692 |
| Jun 1, 2026 | 80,200.00 | 81,200.00 | 77,200.00 | 81,000.00 | 80,146.08 | 2.79% | 24,816 |
| May 29, 2026 | 79,900.00 | 80,000.00 | 77,200.00 | 78,800.00 | 77,969.28 | -1.38% | 14,991 |
| May 28, 2026 | 80,100.00 | 80,500.00 | 76,500.00 | 79,900.00 | 79,057.68 | 0.25% | 24,362 |
| May 27, 2026 | 83,600.00 | 84,400.00 | 79,700.00 | 79,700.00 | 78,859.79 | -5.01% | 20,648 |
| May 26, 2026 | 84,300.00 | 85,600.00 | 82,400.00 | 83,900.00 | 83,015.51 | -1.29% | 20,969 |
| May 22, 2026 | 84,200.00 | 85,900.00 | 82,200.00 | 85,000.00 | 84,103.92 | 1.55% | 14,947 |
| May 21, 2026 | 80,400.00 | 84,200.00 | 80,300.00 | 83,700.00 | 82,817.62 | 5.55% | 15,347 |
| May 20, 2026 | 82,400.00 | 82,400.00 | 77,700.00 | 79,300.00 | 78,464.01 | -3.88% | 30,105 |
| May 19, 2026 | 81,400.00 | 82,900.00 | 78,700.00 | 82,500.00 | 81,630.27 | 1.35% | 35,525 |
| May 18, 2026 | 83,100.00 | 84,300.00 | 77,500.00 | 81,400.00 | 80,541.87 | -4.68% | 29,689 |
| May 15, 2026 | 88,800.00 | 90,100.00 | 84,200.00 | 85,400.00 | 84,499.70 | -3.39% | 31,015 |
| May 14, 2026 | 86,800.00 | 88,400.00 | 85,700.00 | 88,400.00 | 87,468.07 | 2.08% | 25,879 |
| May 13, 2026 | 87,000.00 | 88,200.00 | 85,500.00 | 86,600.00 | 85,687.05 | -1.48% | 21,017 |
| May 12, 2026 | 88,700.00 | 90,500.00 | 85,100.00 | 87,900.00 | 86,973.34 | -0.11% | 24,780 |
| May 11, 2026 | 89,500.00 | 90,100.00 | 87,200.00 | 88,000.00 | 87,072.29 | -2.44% | 28,196 |
| May 8, 2026 | 88,700.00 | 91,000.00 | 88,100.00 | 90,200.00 | 89,249.10 | 1.58% | 27,631 |
| May 7, 2026 | 88,900.00 | 89,700.00 | 87,800.00 | 88,800.00 | 87,863.86 | 0.79% | 31,729 |
| May 6, 2026 | 88,500.00 | 90,300.00 | 87,600.00 | 88,100.00 | 87,171.23 | -0.56% | 38,995 |
| May 4, 2026 | 91,900.00 | 92,000.00 | 87,300.00 | 88,600.00 | 87,665.96 | -3.06% | 37,196 |
| Apr 30, 2026 | 93,000.00 | 94,000.00 | 90,200.00 | 91,400.00 | 90,436.45 | 1.67% | 52,008 |
| Apr 29, 2026 | 90,200.00 | 90,200.00 | 88,100.00 | 89,900.00 | 88,952.26 | 0.67% | 22,930 |
| Apr 28, 2026 | 87,700.00 | 90,500.00 | 86,500.00 | 89,300.00 | 88,358.58 | 3.96% | 68,319 |
| Apr 27, 2026 | 85,800.00 | 86,700.00 | 84,000.00 | 85,900.00 | 84,994.43 | 0.59% | 40,715 |
| Apr 24, 2026 | 86,000.00 | 86,500.00 | 83,900.00 | 85,400.00 | 84,499.70 | -0.70% | 48,868 |
| Apr 23, 2026 | 85,000.00 | 86,100.00 | 83,800.00 | 86,000.00 | 85,093.37 | 1.30% | 37,631 |
| Apr 22, 2026 | 87,600.00 | 87,600.00 | 83,100.00 | 84,900.00 | 84,004.97 | -0.82% | 29,703 |
| Apr 21, 2026 | 84,900.00 | 86,000.00 | 82,800.00 | 85,600.00 | 84,697.59 | 1.18% | 41,312 |
| Apr 20, 2026 | 85,800.00 | 88,000.00 | 84,000.00 | 84,600.00 | 83,708.13 | -2.08% | 34,100 |
| Apr 17, 2026 | 85,300.00 | 86,900.00 | 82,900.00 | 86,400.00 | 85,489.16 | 3.60% | 49,540 |
| Apr 16, 2026 | 79,600.00 | 85,100.00 | 78,800.00 | 83,400.00 | 82,520.78 | 11.65% | 131,848 |
| Apr 15, 2026 | 76,200.00 | 76,600.00 | 74,500.00 | 74,700.00 | 73,912.50 | -0.53% | 30,241 |