Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 63,500
+800 (1.28%)
Last updated: Aug 10, 2026, 2:34 PM KST
Korea Electric Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 63,500.00 | 63,600.00 | 62,200.00 | 62,700.00 | 62,700.00 | -0.63% | 8,454 |
| Aug 6, 2026 | 63,600.00 | 63,700.00 | 62,100.00 | 63,100.00 | 63,100.00 | -0.32% | 10,699 |
| Aug 5, 2026 | 62,700.00 | 63,400.00 | 62,100.00 | 63,300.00 | 63,300.00 | 2.43% | 19,530 |
| Aug 4, 2026 | 60,500.00 | 62,400.00 | 60,500.00 | 61,800.00 | 61,800.00 | 2.15% | 6,188 |
| Aug 3, 2026 | 61,400.00 | 62,000.00 | 59,900.00 | 60,500.00 | 60,500.00 | -2.26% | 10,138 |
| Jul 31, 2026 | 59,500.00 | 62,100.00 | 59,500.00 | 61,900.00 | 61,900.00 | 5.99% | 14,679 |
| Jul 30, 2026 | 59,100.00 | 60,200.00 | 57,800.00 | 58,400.00 | 58,400.00 | -1.02% | 21,735 |
| Jul 29, 2026 | 60,400.00 | 61,300.00 | 56,700.00 | 59,000.00 | 59,000.00 | -1.67% | 27,441 |
| Jul 28, 2026 | 62,000.00 | 62,300.00 | 59,500.00 | 60,000.00 | 60,000.00 | -5.06% | 24,534 |
| Jul 27, 2026 | 64,500.00 | 64,500.00 | 62,100.00 | 63,200.00 | 63,200.00 | 0.16% | 18,501 |
| Jul 24, 2026 | 64,900.00 | 65,000.00 | 63,000.00 | 63,100.00 | 63,100.00 | -2.77% | 12,154 |
| Jul 23, 2026 | 62,100.00 | 65,300.00 | 62,000.00 | 64,900.00 | 64,900.00 | 5.53% | 14,259 |
| Jul 22, 2026 | 62,700.00 | 63,100.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | 11,713 |
| Jul 21, 2026 | 61,000.00 | 61,900.00 | 60,100.00 | 61,500.00 | 61,500.00 | 0.82% | 20,176 |
| Jul 20, 2026 | 64,400.00 | 64,400.00 | 59,000.00 | 61,000.00 | 61,000.00 | -4.84% | 21,287 |
| Jul 16, 2026 | 63,500.00 | 64,500.00 | 62,600.00 | 64,100.00 | 64,100.00 | 0.31% | 26,515 |
| Jul 15, 2026 | 65,800.00 | 66,300.00 | 63,300.00 | 63,900.00 | 63,900.00 | -0.93% | 26,669 |
| Jul 14, 2026 | 65,300.00 | 65,800.00 | 63,400.00 | 64,500.00 | 64,500.00 | -0.77% | 14,319 |
| Jul 13, 2026 | 66,900.00 | 66,900.00 | 64,100.00 | 65,000.00 | 65,000.00 | -1.96% | 19,238 |
| Jul 10, 2026 | 67,700.00 | 68,000.00 | 66,000.00 | 66,300.00 | 66,300.00 | - | 26,839 |
| Jul 9, 2026 | 65,300.00 | 67,100.00 | 65,200.00 | 66,300.00 | 66,300.00 | 1.07% | 9,571 |
| Jul 8, 2026 | 66,500.00 | 68,300.00 | 65,000.00 | 65,600.00 | 65,600.00 | -3.81% | 41,188 |
| Jul 7, 2026 | 70,000.00 | 70,000.00 | 67,000.00 | 68,200.00 | 68,200.00 | -2.57% | 19,188 |
| Jul 6, 2026 | 70,700.00 | 70,800.00 | 68,700.00 | 70,000.00 | 70,000.00 | 0.57% | 13,214 |
| Jul 3, 2026 | 68,700.00 | 69,700.00 | 66,900.00 | 69,600.00 | 69,600.00 | 2.35% | 22,229 |
| Jul 2, 2026 | 70,000.00 | 70,500.00 | 67,200.00 | 68,000.00 | 68,000.00 | -3.55% | 12,615 |
| Jul 1, 2026 | 69,500.00 | 71,100.00 | 69,100.00 | 70,500.00 | 70,500.00 | 1.44% | 14,008 |
| Jun 30, 2026 | 72,200.00 | 73,100.00 | 69,100.00 | 69,500.00 | 69,500.00 | -3.74% | 17,607 |
| Jun 29, 2026 | 68,000.00 | 72,400.00 | 66,000.00 | 72,200.00 | 72,200.00 | 8.73% | 27,941 |
| Jun 26, 2026 | 68,000.00 | 68,900.00 | 65,100.00 | 66,400.00 | 66,400.00 | -2.06% | 18,374 |
| Jun 25, 2026 | 69,200.00 | 69,500.00 | 67,400.00 | 67,800.00 | 67,800.00 | 0.15% | 32,036 |
| Jun 24, 2026 | 67,600.00 | 72,000.00 | 67,100.00 | 67,700.00 | 67,700.00 | -1.02% | 13,233 |
| Jun 23, 2026 | 70,700.00 | 71,900.00 | 68,000.00 | 68,400.00 | 68,400.00 | -3.25% | 33,105 |
| Jun 22, 2026 | 72,900.00 | 72,900.00 | 70,200.00 | 70,700.00 | 70,700.00 | -3.02% | 18,324 |
| Jun 19, 2026 | 75,000.00 | 75,700.00 | 72,100.00 | 72,900.00 | 72,900.00 | -2.67% | 20,316 |
| Jun 18, 2026 | 77,700.00 | 77,800.00 | 74,800.00 | 74,900.00 | 74,900.00 | -3.48% | 19,202 |
| Jun 17, 2026 | 78,800.00 | 78,800.00 | 76,700.00 | 77,600.00 | 77,600.00 | 0.39% | 15,045 |
| Jun 16, 2026 | 77,100.00 | 79,300.00 | 75,800.00 | 77,300.00 | 77,300.00 | 0.65% | 23,796 |
| Jun 15, 2026 | 74,300.00 | 79,000.00 | 74,300.00 | 76,800.00 | 76,800.00 | 5.35% | 27,344 |
| Jun 12, 2026 | 77,500.00 | 78,000.00 | 72,900.00 | 72,900.00 | 72,900.00 | -4.20% | 63,232 |
| Jun 11, 2026 | 73,600.00 | 78,700.00 | 72,100.00 | 76,100.00 | 76,100.00 | 2.28% | 82,955 |
| Jun 10, 2026 | 72,600.00 | 76,500.00 | 72,100.00 | 74,400.00 | 74,400.00 | 2.48% | 38,978 |
| Jun 9, 2026 | 72,100.00 | 73,600.00 | 70,400.00 | 72,600.00 | 72,600.00 | 2.69% | 17,533 |
| Jun 8, 2026 | 70,300.00 | 74,000.00 | 69,500.00 | 70,700.00 | 70,700.00 | -5.73% | 22,493 |
| Jun 5, 2026 | 76,900.00 | 79,900.00 | 73,000.00 | 75,000.00 | 75,000.00 | -2.85% | 32,650 |
| Jun 4, 2026 | 79,400.00 | 79,400.00 | 74,900.00 | 77,200.00 | 77,200.00 | -0.52% | 18,108 |
| Jun 2, 2026 | 80,800.00 | 80,900.00 | 75,900.00 | 77,600.00 | 77,600.00 | -4.20% | 29,692 |
| Jun 1, 2026 | 80,200.00 | 81,200.00 | 77,200.00 | 81,000.00 | 81,000.00 | 2.79% | 24,816 |
| May 29, 2026 | 79,900.00 | 80,000.00 | 77,200.00 | 78,800.00 | 78,800.00 | -1.38% | 14,991 |
| May 28, 2026 | 80,100.00 | 80,500.00 | 76,500.00 | 79,900.00 | 79,900.00 | 0.25% | 24,362 |