Korea Electric Terminal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 64,800.00 | 66,800.00 | 64,500.00 | 65,100.00 | 59,007.51 | 58,565 |
| 2024-04-25 | 62,600.00 | 64,600.00 | 62,400.00 | 63,800.00 | 57,829.18 | 23,045 |
| 2024-04-24 | 62,900.00 | 64,000.00 | 62,600.00 | 62,900.00 | 57,013.40 | 25,651 |
| 2024-04-23 | 62,900.00 | 63,400.00 | 62,000.00 | 63,000.00 | 57,104.05 | 16,249 |
| 2024-04-22 | 62,400.00 | 63,200.00 | 62,300.00 | 62,900.00 | 57,013.40 | 12,133 |
| 2024-04-19 | 61,900.00 | 63,000.00 | 61,200.00 | 62,200.00 | 56,378.91 | 19,972 |
| 2024-04-18 | 61,200.00 | 62,700.00 | 61,200.00 | 62,000.00 | 56,197.63 | 11,466 |
| 2024-04-17 | 61,000.00 | 62,000.00 | 60,800.00 | 61,000.00 | 55,291.22 | 12,080 |
| 2024-04-16 | 62,500.00 | 62,500.00 | 60,900.00 | 61,000.00 | 55,291.22 | 14,631 |
| 2024-04-15 | 61,300.00 | 62,500.00 | 60,700.00 | 61,800.00 | 56,016.35 | 11,245 |
| 2024-04-12 | 61,300.00 | 63,000.00 | 61,300.00 | 61,900.00 | 56,106.99 | 13,389 |
| 2024-04-11 | 61,400.00 | 62,100.00 | 60,700.00 | 61,600.00 | 55,835.07 | 17,417 |
| 2024-04-09 | 61,700.00 | 62,400.00 | 61,300.00 | 61,400.00 | 55,653.78 | 18,113 |
| 2024-04-08 | 61,000.00 | 62,600.00 | 60,700.00 | 61,800.00 | 56,016.35 | 18,173 |
| 2024-04-05 | 60,300.00 | 62,500.00 | 60,300.00 | 61,000.00 | 55,291.22 | 20,548 |
| 2024-04-04 | 61,100.00 | 61,800.00 | 60,600.00 | 60,900.00 | 55,200.58 | 20,033 |
| 2024-04-03 | 61,800.00 | 61,800.00 | 60,800.00 | 61,100.00 | 55,381.86 | 13,285 |
| 2024-04-02 | 62,800.00 | 63,100.00 | 60,700.00 | 61,400.00 | 55,653.78 | 46,957 |
| 2024-04-01 | 62,600.00 | 63,200.00 | 62,500.00 | 62,900.00 | 57,013.40 | 12,666 |
| 2024-03-29 | 62,000.00 | 63,000.00 | 62,000.00 | 62,600.00 | 56,741.48 | 19,143 |
| 2024-03-28 | 62,300.00 | 62,800.00 | 61,800.00 | 62,000.00 | 56,197.63 | 17,429 |
| 2024-03-27 | 63,000.00 | 63,900.00 | 61,900.00 | 62,300.00 | 56,469.56 | 33,977 |
| 2024-03-26 | 62,200.00 | 64,300.00 | 62,200.00 | 63,000.00 | 57,104.05 | 35,937 |
| 2024-03-25 | 62,300.00 | 63,000.00 | 61,600.00 | 62,200.00 | 56,378.91 | 28,586 |
| 2024-03-22 | 63,300.00 | 63,800.00 | 62,200.00 | 62,700.00 | 56,832.12 | 15,181 |
| 2024-03-21 | 63,000.00 | 63,200.00 | 61,300.00 | 63,000.00 | 57,104.05 | 43,874 |
| 2024-03-20 | 63,000.00 | 63,700.00 | 62,700.00 | 63,000.00 | 57,104.05 | 13,141 |
| 2024-03-19 | 63,500.00 | 63,700.00 | 62,500.00 | 63,000.00 | 57,104.05 | 20,911 |
| 2024-03-18 | 65,800.00 | 65,800.00 | 63,100.00 | 63,200.00 | 57,285.33 | 52,460 |
| 2024-03-15 | 65,900.00 | 66,600.00 | 64,500.00 | 65,800.00 | 59,642.00 | 43,882 |
| 2024-03-14 | 65,800.00 | 66,200.00 | 64,800.00 | 65,700.00 | 59,551.36 | 25,025 |
| 2024-03-13 | 65,400.00 | 66,700.00 | 65,200.00 | 65,800.00 | 59,642.00 | 23,434 |
| 2024-03-12 | 67,400.00 | 67,800.00 | 64,400.00 | 65,400.00 | 59,279.44 | 37,926 |
| 2024-03-11 | 68,200.00 | 68,600.00 | 66,400.00 | 67,100.00 | 60,820.34 | 29,619 |
| 2024-03-08 | 65,800.00 | 69,700.00 | 65,300.00 | 68,400.00 | 61,998.68 | 71,469 |
| 2024-03-07 | 63,700.00 | 66,000.00 | 63,500.00 | 65,200.00 | 59,098.15 | 33,654 |
| 2024-03-06 | 64,900.00 | 64,900.00 | 63,400.00 | 64,000.00 | 58,010.46 | 31,942 |
| 2024-03-05 | 63,700.00 | 64,900.00 | 63,400.00 | 64,300.00 | 58,282.38 | 19,048 |
| 2024-03-04 | 63,600.00 | 64,200.00 | 62,900.00 | 63,700.00 | 57,738.53 | 36,351 |
| 2024-02-29 | 65,000.00 | 65,000.00 | 63,300.00 | 63,500.00 | 57,557.25 | 31,446 |
| 2024-02-28 | 64,700.00 | 65,400.00 | 63,800.00 | 64,900.00 | 58,826.23 | 18,690 |
| 2024-02-27 | 66,300.00 | 67,300.00 | 65,000.00 | 65,000.00 | 58,916.87 | 21,342 |
| 2024-02-26 | 67,100.00 | 67,300.00 | 66,500.00 | 66,600.00 | 60,367.13 | 11,749 |
| 2024-02-23 | 67,400.00 | 67,900.00 | 66,700.00 | 67,200.00 | 60,910.98 | 17,550 |
| 2024-02-22 | 66,900.00 | 67,500.00 | 66,400.00 | 67,200.00 | 60,910.98 | 16,431 |
| 2024-02-21 | 67,500.00 | 67,800.00 | 66,700.00 | 66,800.00 | 60,548.42 | 23,526 |
| 2024-02-20 | 67,800.00 | 68,200.00 | 66,700.00 | 67,300.00 | 61,001.62 | 23,506 |
| 2024-02-19 | 68,600.00 | 69,200.00 | 66,800.00 | 67,200.00 | 60,910.98 | 37,678 |
| 2024-02-16 | 69,800.00 | 70,100.00 | 68,700.00 | 68,800.00 | 62,361.24 | 20,169 |
| 2024-02-15 | 73,700.00 | 73,700.00 | 69,300.00 | 69,700.00 | 63,177.02 | 44,396 |
| 2024-02-14 | 68,800.00 | 74,600.00 | 68,500.00 | 73,100.00 | 66,258.82 | 84,618 |
| 2024-02-13 | 69,100.00 | 69,500.00 | 67,800.00 | 69,500.00 | 62,995.73 | 23,594 |
| 2024-02-08 | 71,100.00 | 73,400.00 | 68,300.00 | 68,500.00 | 62,089.32 | 76,087 |
| 2024-02-07 | 69,500.00 | 71,300.00 | 68,900.00 | 70,600.00 | 63,992.79 | 22,943 |
| 2024-02-06 | 69,200.00 | 70,700.00 | 68,100.00 | 69,800.00 | 63,267.66 | 17,598 |
| 2024-02-05 | 71,100.00 | 71,700.00 | 68,800.00 | 69,800.00 | 63,267.66 | 32,443 |
| 2024-02-02 | 69,800.00 | 71,800.00 | 69,700.00 | 70,800.00 | 64,174.07 | 26,590 |
| 2024-02-01 | 69,500.00 | 70,000.00 | 68,100.00 | 69,800.00 | 63,267.66 | 40,963 |
| 2024-01-31 | 70,100.00 | 70,200.00 | 68,700.00 | 69,500.00 | 62,995.73 | 14,402 |
| 2024-01-30 | 71,000.00 | 72,300.00 | 69,900.00 | 70,100.00 | 63,539.58 | 27,888 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1,000.0000 KRW |
| 2025-12-29 | 2,500.0000 KRW |
| 2025-06-27 | 700.0000 KRW |
| 2024-12-27 | 1,850.0000 KRW |
| 2024-06-27 | 350.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2023-06-29 | 250.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2022-06-29 | 250.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2021-06-29 | 250.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2020-06-29 | 250.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
| 2019-06-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.