Korea Electric Terminal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	70,100.00	71,000.00	69,600.00	70,600.00	63,992.79	25,398
2024-01-26	69,800.00	71,000.00	69,300.00	70,600.00	63,992.79	20,103
2024-01-25	68,100.00	70,300.00	67,500.00	69,800.00	63,267.66	36,785
2024-01-24	70,400.00	70,400.00	67,700.00	68,600.00	62,179.96	44,480
2024-01-23	70,200.00	71,000.00	69,600.00	70,400.00	63,811.50	20,196
2024-01-22	74,500.00	74,500.00	70,000.00	70,200.00	63,630.22	51,305
2024-01-19	72,500.00	74,900.00	72,100.00	73,700.00	66,802.67	36,760
2024-01-18	69,300.00	73,600.00	69,300.00	73,200.00	66,349.46	36,669
2024-01-17	72,000.00	72,000.00	69,700.00	69,900.00	63,358.30	29,376
2024-01-16	71,000.00	72,500.00	70,100.00	72,100.00	65,352.41	20,292
2024-01-15	73,100.00	73,700.00	71,500.00	71,500.00	64,808.56	18,081
2024-01-12	73,000.00	73,700.00	72,500.00	73,600.00	66,712.03	16,764
2024-01-11	75,000.00	75,800.00	73,400.00	73,600.00	66,712.03	21,453
2024-01-10	73,600.00	75,900.00	73,100.00	75,600.00	68,524.85	34,749
2024-01-09	75,000.00	76,600.00	73,000.00	73,500.00	66,621.39	45,470
2024-01-08	78,000.00	78,800.00	74,500.00	75,500.00	68,434.21	53,511
2024-01-05	76,000.00	79,400.00	75,600.00	77,700.00	70,428.32	76,670
2024-01-04	74,000.00	76,100.00	71,900.00	75,500.00	68,434.21	44,042
2024-01-03	76,400.00	77,100.00	74,000.00	74,200.00	67,255.88	32,518
2024-01-02	76,000.00	78,700.00	75,500.00	77,100.00	69,884.47	75,078
2023-12-28	71,200.00	75,400.00	71,100.00	75,000.00	67,981.01	45,040
2023-12-27	72,100.00	72,700.00	70,300.00	71,500.00	64,808.56	23,137
2023-12-26	71,200.00	73,100.00	70,000.00	71,700.00	64,581.96	31,043
2023-12-22	72,500.00	72,900.00	70,900.00	72,000.00	64,852.17	27,653
2023-12-21	73,000.00	74,000.00	72,100.00	72,500.00	65,302.54	30,530
2023-12-20	73,600.00	74,900.00	72,800.00	74,000.00	66,653.62	17,038
2023-12-19	73,700.00	73,900.00	72,300.00	73,400.00	66,113.19	18,656
2023-12-18	76,100.00	76,400.00	73,200.00	74,000.00	66,653.62	33,369
2023-12-15	73,000.00	77,900.00	73,000.00	75,600.00	68,094.78	91,961
2023-12-14	73,000.00	74,500.00	71,900.00	73,100.00	65,842.97	36,366
2023-12-13	70,900.00	74,000.00	70,100.00	73,000.00	65,752.90	48,069
2023-12-12	71,500.00	71,500.00	69,900.00	70,600.00	63,591.16	9,827
2023-12-11	70,300.00	71,800.00	70,100.00	70,800.00	63,771.30	14,460
2023-12-08	71,200.00	71,200.00	69,300.00	70,300.00	63,320.94	11,920
2023-12-07	70,200.00	71,500.00	68,900.00	70,300.00	63,320.94	38,487
2023-12-06	72,200.00	73,400.00	70,200.00	70,400.00	63,411.01	53,329
2023-12-05	73,200.00	74,100.00	71,000.00	72,200.00	65,032.32	55,351
2023-12-04	74,700.00	74,700.00	72,900.00	73,500.00	66,203.26	26,885
2023-12-01	76,200.00	76,600.00	73,500.00	74,500.00	67,103.98	27,322
2023-11-30	74,900.00	76,500.00	74,400.00	76,200.00	68,635.22	33,027
2023-11-29	75,300.00	76,500.00	74,100.00	74,900.00	67,464.27	138,473
2023-11-28	74,500.00	77,000.00	73,500.00	75,300.00	67,824.56	39,992
2023-11-27	74,500.00	74,900.00	73,100.00	74,500.00	67,103.98	33,694
2023-11-24	74,000.00	75,000.00	73,600.00	74,500.00	67,103.98	29,644
2023-11-23	75,400.00	76,700.00	72,500.00	74,100.00	66,743.70	43,913
2023-11-22	74,800.00	76,000.00	74,300.00	75,200.00	67,734.49	29,846
2023-11-21	75,400.00	76,300.00	73,500.00	74,800.00	67,374.20	28,150
2023-11-20	76,000.00	77,400.00	74,200.00	75,400.00	67,914.64	37,000
2023-11-17	76,400.00	77,700.00	74,900.00	75,400.00	67,914.64	125,187
2023-11-16	73,800.00	78,700.00	73,800.00	76,400.00	68,815.36	85,817
2023-11-15	75,800.00	75,900.00	72,800.00	74,200.00	66,833.77	172,648
2023-11-14	69,700.00	76,000.00	69,600.00	75,700.00	68,184.85	159,923
2023-11-13	69,200.00	70,400.00	68,700.00	69,800.00	62,870.58	25,994
2023-11-10	70,400.00	71,200.00	68,500.00	69,800.00	62,870.58	24,403
2023-11-09	71,300.00	72,800.00	70,000.00	70,400.00	63,411.01	37,972
2023-11-08	71,000.00	73,100.00	70,100.00	71,200.00	64,131.59	35,501
2023-11-07	68,300.00	73,100.00	68,300.00	71,400.00	64,311.74	86,288
2023-11-06	71,700.00	72,000.00	67,800.00	69,500.00	62,600.36	91,468
2023-11-03	66,000.00	72,500.00	65,400.00	71,700.00	64,581.96	243,140
2023-11-02	65,000.00	66,300.00	62,100.00	65,100.00	58,637.17	79,803

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.