Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	60,700.00	61,500.00	60,000.00	60,700.00	54,444.65	15,088
2023-05-03	61,400.00	61,800.00	60,500.00	60,700.00	54,444.65	8,889
2023-05-02	61,400.00	62,200.00	61,300.00	61,300.00	54,982.82	6,293
2023-04-28	62,600.00	63,100.00	61,000.00	61,300.00	54,982.82	17,306
2023-04-27	62,000.00	63,200.00	60,700.00	63,100.00	56,597.32	15,423
2023-04-26	60,800.00	62,600.00	60,800.00	61,200.00	54,893.12	12,173
2023-04-25	60,900.00	61,900.00	60,300.00	61,200.00	54,893.12	12,518
2023-04-24	60,600.00	61,700.00	60,200.00	60,900.00	54,624.04	14,138
2023-04-21	61,700.00	61,900.00	60,000.00	61,100.00	54,803.43	17,071
2023-04-20	62,900.00	63,700.00	61,500.00	62,200.00	55,790.07	16,761
2023-04-19	62,400.00	63,700.00	61,700.00	63,400.00	56,866.40	26,901
2023-04-18	62,600.00	62,600.00	61,000.00	62,000.00	55,610.68	25,879
2023-04-17	63,000.00	63,000.00	61,500.00	62,600.00	56,148.85	17,988
2023-04-14	63,500.00	63,500.00	62,300.00	63,000.00	56,507.62	14,447
2023-04-13	64,800.00	64,800.00	62,400.00	63,100.00	56,597.32	26,553
2023-04-12	64,800.00	66,200.00	63,500.00	64,800.00	58,122.13	60,634
2023-04-11	61,700.00	64,200.00	61,200.00	63,600.00	57,045.79	29,201
2023-04-10	62,800.00	63,800.00	60,900.00	61,700.00	55,341.59	21,495
2023-04-07	63,900.00	64,400.00	62,100.00	62,800.00	56,328.24	19,989
2023-04-06	64,400.00	64,400.00	62,500.00	63,600.00	57,045.79	22,590
2023-04-05	63,600.00	65,500.00	63,100.00	64,400.00	57,763.35	32,819
2023-04-04	62,700.00	65,200.00	62,700.00	63,600.00	57,045.79	59,930
2023-04-03	63,000.00	64,100.00	61,900.00	62,700.00	56,238.54	46,566
2023-03-31	61,000.00	62,700.00	60,500.00	61,900.00	55,520.98	37,801
2023-03-30	62,000.00	62,100.00	60,500.00	60,700.00	54,444.65	32,220
2023-03-29	61,100.00	62,500.00	60,900.00	61,500.00	55,162.20	36,095
2023-03-28	62,600.00	63,000.00	60,600.00	61,100.00	54,803.43	49,616
2023-03-27	56,800.00	62,900.00	56,700.00	62,600.00	56,148.85	197,701
2023-03-24	55,500.00	56,600.00	55,000.00	56,000.00	50,229.00	17,586
2023-03-23	55,700.00	56,000.00	54,600.00	55,500.00	49,780.53	15,254
2023-03-22	55,900.00	55,900.00	54,700.00	55,700.00	49,959.92	12,138
2023-03-21	55,100.00	55,900.00	53,900.00	55,500.00	49,780.53	15,809
2023-03-20	55,000.00	55,800.00	54,800.00	54,900.00	49,242.36	6,916
2023-03-17	55,300.00	56,300.00	54,800.00	55,200.00	49,511.44	22,839
2023-03-16	54,600.00	55,400.00	53,700.00	55,000.00	49,332.05	11,062
2023-03-15	55,400.00	55,600.00	54,400.00	54,700.00	49,062.97	14,887
2023-03-14	56,000.00	56,700.00	53,500.00	54,100.00	48,524.80	14,983
2023-03-13	56,700.00	56,700.00	54,400.00	56,000.00	50,229.00	14,207
2023-03-10	58,500.00	58,500.00	54,700.00	56,700.00	50,856.86	17,050
2023-03-09	57,300.00	59,200.00	57,200.00	58,700.00	52,650.76	19,335
2023-03-08	57,900.00	58,000.00	57,200.00	57,700.00	51,753.81	6,250
2023-03-07	58,400.00	58,500.00	57,500.00	57,900.00	51,933.20	9,878
2023-03-06	57,600.00	58,200.00	57,200.00	58,200.00	52,202.28	9,898
2023-03-03	57,600.00	57,800.00	57,000.00	57,500.00	51,574.42	8,139
2023-03-02	56,600.00	57,600.00	56,600.00	57,500.00	51,574.42	9,350
2023-02-28	56,200.00	57,800.00	56,200.00	56,400.00	50,587.78	11,398
2023-02-27	56,200.00	57,000.00	56,200.00	57,000.00	51,125.95	8,312
2023-02-24	57,300.00	58,000.00	57,000.00	57,000.00	51,125.95	4,099
2023-02-23	56,400.00	57,900.00	56,200.00	57,200.00	51,305.34	10,700
2023-02-22	57,300.00	57,500.00	56,400.00	56,400.00	50,587.78	9,896
2023-02-21	58,400.00	59,000.00	57,400.00	57,500.00	51,574.42	13,202
2023-02-20	58,600.00	59,200.00	57,500.00	58,400.00	52,381.67	14,733
2023-02-17	58,800.00	59,200.00	58,600.00	58,600.00	52,561.06	8,377
2023-02-16	59,000.00	59,900.00	58,500.00	58,800.00	52,740.45	24,723
2023-02-15	57,300.00	59,500.00	57,300.00	59,000.00	52,919.84	36,735
2023-02-14	57,100.00	58,100.00	57,100.00	57,200.00	51,305.34	6,247
2023-02-13	57,300.00	57,500.00	56,700.00	57,100.00	51,215.64	4,644
2023-02-10	57,200.00	57,900.00	56,700.00	57,300.00	51,395.03	12,500
2023-02-09	56,700.00	57,800.00	56,700.00	57,200.00	51,305.34	15,005
2023-02-08	56,500.00	58,000.00	56,400.00	57,200.00	51,305.34	10,862

← NewerPage 15 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.