Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	63,100.00	65,100.00	63,000.00	64,800.00	58,366.96	43,893
2023-10-31	63,200.00	63,600.00	61,800.00	63,100.00	56,835.72	31,932
2023-10-30	62,800.00	63,900.00	62,200.00	63,200.00	56,925.80	31,881
2023-10-27	62,300.00	63,900.00	62,300.00	62,800.00	56,565.51	22,982
2023-10-26	63,100.00	64,500.00	62,500.00	62,600.00	56,385.36	31,849
2023-10-25	63,600.00	64,200.00	62,100.00	63,900.00	57,556.30	28,642
2023-10-24	61,300.00	63,600.00	61,300.00	63,100.00	56,835.72	35,053
2023-10-23	61,900.00	62,400.00	60,500.00	61,300.00	55,214.42	25,412
2023-10-20	62,000.00	63,000.00	60,600.00	61,900.00	55,754.85	51,405
2023-10-19	62,100.00	63,000.00	60,100.00	62,500.00	56,295.29	45,525
2023-10-18	59,900.00	62,500.00	59,900.00	62,500.00	56,295.29	76,368
2023-10-17	56,700.00	61,000.00	56,700.00	60,200.00	54,223.62	121,836
2023-10-16	57,100.00	57,300.00	56,200.00	56,500.00	50,890.94	14,134
2023-10-13	56,600.00	57,500.00	56,200.00	57,100.00	51,431.38	24,958
2023-10-12	56,100.00	56,900.00	55,000.00	56,600.00	50,981.01	31,366
2023-10-11	54,800.00	56,500.00	54,400.00	55,500.00	49,990.22	34,849
2023-10-10	50,800.00	55,600.00	50,800.00	54,800.00	49,359.71	130,332
2023-10-06	50,000.00	50,300.00	49,650.00	49,900.00	44,946.16	7,542
2023-10-05	51,200.00	51,200.00	49,750.00	49,850.00	44,901.12	5,045
2023-10-04	51,200.00	51,200.00	49,900.00	49,950.00	44,991.20	9,538
2023-09-27	50,000.00	51,400.00	49,950.00	51,000.00	45,936.96	8,757
2023-09-26	52,300.00	52,900.00	50,100.00	50,100.00	45,126.30	33,594
2023-09-25	52,700.00	53,700.00	52,500.00	53,000.00	47,738.41	5,951
2023-09-22	51,300.00	53,400.00	51,100.00	53,300.00	48,008.62	7,337
2023-09-21	51,900.00	52,700.00	51,400.00	51,500.00	46,387.32	8,494
2023-09-20	53,500.00	53,500.00	52,400.00	52,400.00	47,197.97	6,261
2023-09-19	53,500.00	53,600.00	52,900.00	52,900.00	47,648.33	4,643
2023-09-18	53,400.00	53,800.00	52,800.00	53,500.00	48,188.77	5,872
2023-09-15	53,600.00	53,600.00	52,600.00	53,400.00	48,098.70	10,701
2023-09-14	51,800.00	53,500.00	51,800.00	53,200.00	47,918.55	9,824
2023-09-13	53,500.00	53,500.00	51,500.00	51,800.00	46,657.54	21,463
2023-09-12	53,200.00	53,700.00	52,700.00	52,900.00	47,648.33	9,229
2023-09-11	52,000.00	53,600.00	51,400.00	53,200.00	47,918.55	15,989
2023-09-08	52,800.00	52,800.00	51,800.00	52,000.00	46,837.68	11,494
2023-09-07	52,600.00	53,100.00	51,700.00	53,000.00	47,738.41	16,505
2023-09-06	52,700.00	52,700.00	51,300.00	52,400.00	47,197.97	24,145
2023-09-05	52,700.00	52,900.00	51,100.00	52,000.00	46,837.68	34,460
2023-09-04	52,900.00	53,100.00	51,600.00	52,300.00	47,107.90	22,895
2023-09-01	53,200.00	53,700.00	52,800.00	52,900.00	47,648.33	9,086
2023-08-31	53,700.00	54,000.00	53,200.00	53,200.00	47,918.55	13,331
2023-08-30	54,000.00	54,000.00	53,300.00	53,700.00	48,368.91	10,748
2023-08-29	53,000.00	54,100.00	53,000.00	53,700.00	48,368.91	17,424
2023-08-28	53,300.00	53,400.00	52,100.00	53,000.00	47,738.41	15,230
2023-08-25	53,400.00	53,700.00	52,300.00	52,900.00	47,648.33	16,937
2023-08-24	53,400.00	54,000.00	53,100.00	53,400.00	48,098.70	10,852
2023-08-23	53,500.00	53,900.00	53,100.00	53,400.00	48,098.70	6,929
2023-08-22	55,400.00	55,600.00	53,000.00	53,400.00	48,098.70	29,990
2023-08-21	55,100.00	56,100.00	55,000.00	55,200.00	49,720.00	10,798
2023-08-18	55,500.00	56,000.00	55,200.00	55,400.00	49,900.14	13,793
2023-08-17	56,600.00	56,900.00	54,200.00	55,500.00	49,990.22	43,988
2023-08-16	60,000.00	60,000.00	56,200.00	56,600.00	50,981.01	49,122
2023-08-14	57,400.00	60,500.00	56,900.00	58,500.00	52,692.39	60,415
2023-08-11	55,700.00	57,300.00	55,700.00	56,800.00	51,161.16	9,990
2023-08-10	56,900.00	56,900.00	55,000.00	55,700.00	50,170.36	20,695
2023-08-09	54,800.00	56,500.00	54,800.00	56,500.00	50,890.94	20,743
2023-08-08	56,700.00	57,400.00	55,100.00	55,500.00	49,990.22	24,837
2023-08-07	57,500.00	57,800.00	56,300.00	56,900.00	51,251.23	11,707
2023-08-04	57,900.00	58,500.00	57,200.00	57,500.00	51,791.67	11,197
2023-08-03	56,200.00	59,200.00	56,200.00	58,300.00	52,512.25	23,796
2023-08-02	57,900.00	58,100.00	56,500.00	56,900.00	51,251.23	13,113

← NewerPage 13 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.