Korea Electric Terminal Co., Ltd. (KRX:025540)
South Korea · Delayed Price · Currency is KRW 54,100
-900 (-1.64%)
At close: Oct 8, 2026
Korea Electric Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55,200.00 | 55,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | -1.64% | 16,337 |
| Oct 7, 2026 | 56,000.00 | 56,000.00 | 54,700.00 | 55,000.00 | 55,000.00 | -1.08% | 13,073 |
| Oct 6, 2026 | 56,100.00 | 56,400.00 | 55,100.00 | 55,600.00 | 55,600.00 | -0.89% | 16,495 |
| Oct 2, 2026 | 55,700.00 | 56,300.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.18% | 6,452 |
| Oct 1, 2026 | 55,500.00 | 56,200.00 | 54,700.00 | 56,000.00 | 56,000.00 | 1.82% | 14,670 |
| Sep 30, 2026 | 56,300.00 | 56,300.00 | 54,900.00 | 55,000.00 | 55,000.00 | -1.43% | 21,884 |
| Sep 29, 2026 | 57,000.00 | 57,000.00 | 55,500.00 | 55,800.00 | 55,800.00 | -2.45% | 12,979 |
| Sep 28, 2026 | 55,800.00 | 57,300.00 | 55,700.00 | 57,200.00 | 57,200.00 | 2.14% | 9,171 |
| Sep 23, 2026 | 56,500.00 | 56,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | -0.71% | 9,513 |
| Sep 22, 2026 | 57,000.00 | 57,000.00 | 55,800.00 | 56,400.00 | 56,400.00 | 0.36% | 15,709 |
| Sep 21, 2026 | 55,900.00 | 56,800.00 | 55,800.00 | 56,200.00 | 56,200.00 | 0.54% | 13,299 |
| Sep 18, 2026 | 56,900.00 | 56,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | -0.71% | 14,112 |
| Sep 17, 2026 | 56,000.00 | 57,300.00 | 55,800.00 | 56,300.00 | 56,300.00 | - | 16,353 |
| Sep 16, 2026 | 56,600.00 | 56,800.00 | 55,500.00 | 56,300.00 | 56,300.00 | 0.18% | 17,701 |
| Sep 15, 2026 | 56,300.00 | 57,200.00 | 55,600.00 | 56,200.00 | 56,200.00 | - | 13,116 |
| Sep 14, 2026 | 56,500.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.88% | 11,878 |
| Sep 11, 2026 | 55,800.00 | 57,300.00 | 55,300.00 | 56,700.00 | 56,700.00 | 2.16% | 19,478 |
| Sep 10, 2026 | 55,600.00 | 56,800.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.89% | 19,183 |
| Sep 9, 2026 | 56,000.00 | 56,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | 0.90% | 21,481 |
| Sep 8, 2026 | 56,900.00 | 57,000.00 | 55,500.00 | 55,500.00 | 55,500.00 | -2.46% | 18,303 |
| Sep 7, 2026 | 56,400.00 | 57,600.00 | 55,900.00 | 56,900.00 | 56,900.00 | 1.97% | 26,025 |
| Sep 4, 2026 | 54,900.00 | 56,000.00 | 54,500.00 | 55,800.00 | 55,800.00 | 2.01% | 21,907 |
| Sep 3, 2026 | 54,900.00 | 55,500.00 | 53,900.00 | 54,700.00 | 54,700.00 | 0.55% | 24,128 |
| Sep 2, 2026 | 54,800.00 | 55,400.00 | 54,200.00 | 54,400.00 | 54,400.00 | -1.98% | 20,785 |
| Sep 1, 2026 | 54,800.00 | 56,100.00 | 54,300.00 | 55,500.00 | 55,500.00 | 1.28% | 27,218 |
| Aug 31, 2026 | 55,200.00 | 55,400.00 | 54,100.00 | 54,800.00 | 54,800.00 | -1.62% | 24,015 |
| 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 | 54,800.00 | -1.06% | 35,426 |
| Aug 26, 2026 | 56,800.00 | 57,900.00 | 56,000.00 | 56,400.00 | 55,389.25 | 0.18% | 17,414 |
| Aug 25, 2026 | 55,400.00 | 56,600.00 | 54,600.00 | 56,300.00 | 55,291.04 | 1.62% | 14,127 |
| Aug 24, 2026 | 55,100.00 | 55,900.00 | 54,400.00 | 55,400.00 | 54,407.17 | 1.65% | 32,225 |
| Aug 21, 2026 | 55,500.00 | 55,900.00 | 54,100.00 | 54,500.00 | 53,523.30 | -2.33% | 38,193 |
| Aug 20, 2026 | 56,800.00 | 56,900.00 | 55,600.00 | 55,800.00 | 54,800.00 | 0.36% | 37,903 |
| Aug 19, 2026 | 58,300.00 | 58,300.00 | 55,400.00 | 55,600.00 | 54,603.58 | -5.12% | 53,574 |
| Aug 18, 2026 | 64,000.00 | 64,000.00 | 57,900.00 | 58,600.00 | 57,549.82 | -8.72% | 89,348 |
| Aug 14, 2026 | 64,200.00 | 65,100.00 | 62,900.00 | 64,200.00 | 63,049.46 | 0.31% | 22,636 |
| Aug 13, 2026 | 65,600.00 | 65,700.00 | 63,600.00 | 64,000.00 | 62,853.05 | -1.54% | 21,806 |
| Aug 12, 2026 | 65,400.00 | 65,400.00 | 63,500.00 | 65,000.00 | 63,835.13 | 0.62% | 38,234 |
| Aug 11, 2026 | 64,100.00 | 65,100.00 | 63,500.00 | 64,600.00 | 63,442.29 | 1.25% | 13,588 |
| Aug 10, 2026 | 63,700.00 | 64,000.00 | 62,600.00 | 63,800.00 | 62,656.63 | 1.75% | 19,463 |
| Aug 7, 2026 | 63,500.00 | 63,600.00 | 62,200.00 | 62,700.00 | 61,576.34 | -0.63% | 8,454 |
| Aug 6, 2026 | 63,600.00 | 63,700.00 | 62,100.00 | 63,100.00 | 61,969.18 | -0.32% | 10,699 |
| Aug 5, 2026 | 62,700.00 | 63,400.00 | 62,100.00 | 63,300.00 | 62,165.59 | 2.43% | 19,530 |
| Aug 4, 2026 | 60,500.00 | 62,400.00 | 60,500.00 | 61,800.00 | 60,692.47 | 2.15% | 6,188 |
| Aug 3, 2026 | 61,400.00 | 62,000.00 | 59,900.00 | 60,500.00 | 59,415.77 | -2.26% | 10,138 |
| Jul 31, 2026 | 59,500.00 | 62,100.00 | 59,500.00 | 61,900.00 | 60,790.68 | 5.99% | 14,679 |
| Jul 30, 2026 | 59,100.00 | 60,200.00 | 57,800.00 | 58,400.00 | 57,353.41 | -1.02% | 21,735 |
| Jul 29, 2026 | 60,400.00 | 61,300.00 | 56,700.00 | 59,000.00 | 57,942.65 | -1.67% | 27,441 |
| Jul 28, 2026 | 62,000.00 | 62,300.00 | 59,500.00 | 60,000.00 | 58,924.73 | -5.06% | 24,534 |
| Jul 27, 2026 | 64,500.00 | 64,500.00 | 62,100.00 | 63,200.00 | 62,067.38 | 0.16% | 18,501 |