Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57,800.00	58,200.00	57,500.00	57,800.00	52,061.88	6,431
2023-07-31	57,400.00	58,100.00	57,000.00	57,800.00	52,061.88	10,118
2023-07-28	56,700.00	57,600.00	55,900.00	57,400.00	51,701.59	5,417
2023-07-27	55,400.00	57,100.00	55,400.00	56,700.00	51,071.09	9,969
2023-07-26	57,100.00	57,500.00	55,100.00	55,300.00	49,810.07	29,621
2023-07-25	57,800.00	58,700.00	56,400.00	57,500.00	51,791.67	12,703
2023-07-24	58,800.00	59,400.00	57,200.00	57,700.00	51,971.81	27,215
2023-07-21	59,000.00	59,500.00	58,900.00	59,300.00	53,412.97	7,530
2023-07-20	59,300.00	59,800.00	59,200.00	59,500.00	53,593.12	9,690
2023-07-19	60,800.00	61,300.00	59,100.00	59,700.00	53,773.26	20,209
2023-07-18	61,900.00	61,900.00	60,600.00	60,900.00	54,854.13	16,329
2023-07-17	61,700.00	62,400.00	61,100.00	61,800.00	55,664.78	12,636
2023-07-14	61,000.00	61,900.00	60,800.00	61,800.00	55,664.78	13,909
2023-07-13	62,000.00	62,300.00	60,800.00	60,900.00	54,854.13	17,715
2023-07-12	61,800.00	62,500.00	61,100.00	61,900.00	55,754.85	18,391
2023-07-11	61,100.00	62,100.00	60,600.00	61,800.00	55,664.78	16,210
2023-07-10	61,500.00	62,000.00	60,300.00	61,000.00	54,944.20	12,337
2023-07-07	62,400.00	62,400.00	60,300.00	61,400.00	55,304.49	29,179
2023-07-06	63,100.00	64,000.00	62,000.00	62,700.00	56,475.43	53,640
2023-07-05	61,000.00	63,600.00	60,700.00	62,700.00	56,475.43	56,881
2023-07-04	60,700.00	61,100.00	60,200.00	60,900.00	54,854.13	12,264
2023-07-03	60,900.00	61,700.00	60,500.00	61,000.00	54,944.20	13,758
2023-06-30	58,900.00	61,300.00	58,700.00	60,700.00	54,673.99	23,357
2023-06-29	59,700.00	61,000.00	58,800.00	58,800.00	52,962.61	17,003
2023-06-28	59,900.00	60,000.00	58,700.00	59,600.00	53,458.01	12,196
2023-06-27	59,000.00	59,600.00	58,600.00	59,200.00	53,099.23	6,458
2023-06-26	58,800.00	59,500.00	58,700.00	58,700.00	52,650.76	9,702
2023-06-23	60,000.00	60,000.00	58,600.00	58,800.00	52,740.45	8,425
2023-06-22	59,700.00	60,300.00	59,100.00	59,900.00	53,727.09	12,356
2023-06-21	59,000.00	60,300.00	58,200.00	60,000.00	53,816.79	23,455
2023-06-20	59,000.00	59,900.00	58,500.00	58,600.00	52,561.06	17,005
2023-06-19	59,700.00	59,800.00	58,900.00	59,400.00	53,278.62	6,634
2023-06-16	59,900.00	59,900.00	59,300.00	59,700.00	53,547.70	6,560
2023-06-15	60,000.00	60,200.00	58,900.00	59,500.00	53,368.31	15,685
2023-06-14	59,400.00	60,300.00	59,100.00	59,800.00	53,637.40	14,925
2023-06-13	59,300.00	59,800.00	58,900.00	59,400.00	53,278.62	19,834
2023-06-12	59,500.00	59,500.00	58,600.00	58,800.00	52,740.45	17,490
2023-06-09	59,000.00	60,000.00	58,400.00	59,500.00	53,368.31	21,709
2023-06-08	59,300.00	59,500.00	58,800.00	59,000.00	52,919.84	14,317
2023-06-07	61,500.00	61,500.00	58,800.00	59,500.00	53,368.31	42,824
2023-06-05	61,700.00	61,700.00	60,600.00	61,100.00	54,803.43	10,276
2023-06-02	60,800.00	61,100.00	60,000.00	61,000.00	54,713.73	20,360
2023-06-01	60,700.00	61,300.00	60,000.00	60,700.00	54,444.65	17,919
2023-05-31	61,400.00	61,700.00	60,700.00	60,700.00	54,444.65	20,845
2023-05-30	60,800.00	61,400.00	60,200.00	61,400.00	55,072.51	9,148
2023-05-26	61,700.00	61,800.00	60,600.00	60,700.00	54,444.65	21,171
2023-05-25	62,400.00	63,000.00	61,500.00	61,800.00	55,431.29	13,124
2023-05-24	62,600.00	63,000.00	61,700.00	62,400.00	55,969.46	14,381
2023-05-23	63,100.00	63,400.00	62,100.00	62,700.00	56,238.54	15,435
2023-05-22	62,600.00	63,100.00	61,800.00	63,000.00	56,507.62	24,108
2023-05-19	61,400.00	62,200.00	60,100.00	61,800.00	55,431.29	36,599
2023-05-18	61,500.00	62,700.00	60,700.00	61,100.00	54,803.43	32,563
2023-05-17	61,300.00	61,400.00	60,300.00	61,000.00	54,713.73	35,806
2023-05-16	63,700.00	63,700.00	60,800.00	61,300.00	54,982.82	38,683
2023-05-15	66,400.00	67,300.00	60,200.00	62,600.00	56,148.85	99,071
2023-05-12	63,000.00	67,100.00	63,000.00	66,200.00	59,377.85	123,936
2023-05-11	61,600.00	64,600.00	61,600.00	63,000.00	56,507.62	56,127
2023-05-10	59,400.00	61,800.00	59,200.00	61,200.00	54,893.12	15,873
2023-05-09	59,800.00	60,500.00	59,300.00	59,600.00	53,458.01	9,646
2023-05-08	60,500.00	60,600.00	59,600.00	60,400.00	54,175.56	18,683

← NewerPage 14 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.