Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	56,500.00	57,400.00	56,500.00	57,000.00	51,125.95	11,036
2023-02-06	56,000.00	57,200.00	56,000.00	57,100.00	51,215.64	16,454
2023-02-03	54,900.00	57,200.00	54,800.00	56,600.00	50,767.17	27,107
2023-02-02	54,700.00	55,700.00	54,600.00	55,300.00	49,601.14	21,628
2023-02-01	54,000.00	55,400.00	54,000.00	55,200.00	49,511.44	11,512
2023-01-31	53,900.00	54,600.00	53,300.00	54,400.00	48,793.89	10,541
2023-01-30	54,100.00	54,700.00	53,500.00	53,900.00	48,345.41	4,529
2023-01-27	54,200.00	55,000.00	53,800.00	54,000.00	48,435.11	10,456
2023-01-26	53,300.00	54,700.00	52,700.00	54,700.00	49,062.97	16,094
2023-01-25	51,800.00	53,200.00	51,600.00	52,700.00	47,269.08	12,564
2023-01-20	51,600.00	52,500.00	51,100.00	51,400.00	46,103.05	11,770
2023-01-19	51,500.00	52,200.00	51,000.00	52,200.00	46,820.60	13,438
2023-01-18	51,800.00	52,400.00	51,100.00	51,500.00	46,192.74	8,396
2023-01-17	52,200.00	52,300.00	51,600.00	51,800.00	46,461.82	6,188
2023-01-16	52,800.00	53,400.00	52,100.00	52,200.00	46,820.60	10,166
2023-01-13	53,500.00	54,000.00	53,000.00	53,200.00	47,717.55	5,177
2023-01-12	53,300.00	54,200.00	53,100.00	53,500.00	47,986.63	7,379
2023-01-11	51,500.00	53,100.00	51,500.00	53,000.00	47,538.16	11,586
2023-01-10	51,500.00	52,700.00	51,200.00	51,500.00	46,192.74	12,415
2023-01-09	50,800.00	52,200.00	50,800.00	52,100.00	46,730.91	9,354
2023-01-06	50,000.00	51,200.00	49,650.00	50,700.00	45,475.18	12,884
2023-01-05	50,300.00	50,800.00	49,400.00	50,000.00	44,847.32	15,089
2023-01-04	49,700.00	51,600.00	49,700.00	50,500.00	45,295.79	9,519
2023-01-03	51,000.00	51,400.00	49,600.00	50,400.00	45,206.10	18,514
2023-01-02	52,500.00	52,800.00	51,500.00	51,500.00	46,192.74	7,144
2022-12-29	52,900.00	53,400.00	51,700.00	51,800.00	46,461.82	6,785
2022-12-28	54,800.00	55,000.00	52,700.00	52,900.00	47,448.47	14,515
2022-12-27	53,700.00	54,600.00	53,500.00	54,200.00	48,210.87	13,732
2022-12-26	54,300.00	54,800.00	54,000.00	54,100.00	48,121.92	8,445
2022-12-23	54,600.00	54,600.00	53,400.00	54,300.00	48,299.82	11,548
2022-12-22	54,900.00	55,000.00	54,400.00	54,700.00	48,655.62	5,184
2022-12-21	54,000.00	54,700.00	53,600.00	54,600.00	48,566.67	7,779
2022-12-20	54,800.00	55,200.00	53,200.00	53,900.00	47,944.02	12,994
2022-12-19	54,100.00	54,600.00	53,900.00	54,200.00	48,210.87	3,472
2022-12-16	54,400.00	54,900.00	53,700.00	54,200.00	48,210.87	4,892
2022-12-15	54,700.00	54,900.00	54,400.00	54,400.00	48,388.77	3,598
2022-12-14	53,600.00	54,600.00	53,100.00	54,500.00	48,477.72	15,991
2022-12-13	54,200.00	54,700.00	52,800.00	53,800.00	47,855.07	14,521
2022-12-12	54,300.00	54,900.00	53,900.00	54,100.00	48,121.92	5,634
2022-12-09	55,100.00	55,500.00	54,300.00	54,300.00	48,299.82	9,095
2022-12-08	54,200.00	55,100.00	54,200.00	55,100.00	49,011.42	4,979
2022-12-07	54,300.00	54,900.00	53,500.00	54,700.00	48,655.62	8,779
2022-12-06	55,100.00	55,500.00	54,500.00	54,500.00	48,477.72	9,661
2022-12-05	56,600.00	56,600.00	55,000.00	55,100.00	49,011.42	12,453
2022-12-02	57,700.00	57,700.00	56,100.00	56,600.00	50,345.67	7,687
2022-12-01	57,900.00	58,300.00	57,300.00	57,300.00	50,968.32	7,060
2022-11-30	56,500.00	58,400.00	56,500.00	58,000.00	51,590.97	11,587
2022-11-29	56,900.00	57,500.00	55,900.00	57,000.00	50,701.47	8,047
2022-11-28	57,800.00	58,000.00	56,300.00	56,900.00	50,612.52	9,438
2022-11-25	57,300.00	58,000.00	56,400.00	57,800.00	51,413.07	9,314
2022-11-24	57,100.00	58,000.00	56,400.00	57,300.00	50,968.32	9,287
2022-11-23	56,600.00	57,100.00	56,200.00	57,000.00	50,701.47	4,448
2022-11-22	56,300.00	56,900.00	55,700.00	56,400.00	50,167.77	8,477
2022-11-21	58,300.00	58,700.00	56,500.00	56,600.00	50,345.67	9,329
2022-11-18	58,800.00	59,200.00	57,000.00	58,100.00	51,679.92	22,579
2022-11-17	60,400.00	60,400.00	58,600.00	58,800.00	52,302.57	7,317
2022-11-16	59,500.00	60,100.00	59,000.00	60,100.00	53,458.92	18,545
2022-11-15	58,500.00	61,000.00	58,200.00	60,000.00	53,369.97	52,206
2022-11-14	58,200.00	58,700.00	57,600.00	58,500.00	52,035.72	16,595
2022-11-11	58,800.00	58,800.00	57,200.00	57,800.00	51,413.07	11,007

← NewerPage 16 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.