Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	56,800.00	58,700.00	56,300.00	57,500.00	51,146.22	21,449
2022-11-09	56,600.00	56,900.00	56,400.00	56,600.00	50,345.67	13,206
2022-11-08	56,000.00	57,000.00	55,700.00	56,600.00	50,345.67	9,205
2022-11-07	56,200.00	56,900.00	55,200.00	56,000.00	49,811.97	6,813
2022-11-04	54,600.00	56,400.00	54,500.00	56,200.00	49,989.87	12,628
2022-11-03	55,200.00	56,200.00	54,400.00	55,400.00	49,278.27	11,811
2022-11-02	54,500.00	56,700.00	53,400.00	56,000.00	49,811.97	23,870
2022-11-01	51,900.00	54,500.00	51,800.00	54,500.00	48,477.72	20,713
2022-10-31	52,400.00	52,400.00	50,900.00	51,800.00	46,076.07	24,025
2022-10-28	50,900.00	52,100.00	50,700.00	51,600.00	45,898.17	15,188
2022-10-27	51,100.00	51,900.00	51,000.00	51,300.00	45,631.32	13,477
2022-10-26	53,500.00	53,500.00	51,000.00	51,300.00	45,631.32	17,859
2022-10-25	53,500.00	53,800.00	48,800.00	52,900.00	47,054.52	42,543
2022-10-24	54,200.00	55,300.00	52,900.00	52,900.00	47,054.52	23,577
2022-10-21	54,400.00	54,900.00	53,400.00	54,500.00	48,477.72	10,489
2022-10-20	55,800.00	56,000.00	54,400.00	54,400.00	48,388.77	15,124
2022-10-19	56,400.00	57,500.00	55,400.00	55,400.00	49,278.27	10,008
2022-10-18	55,200.00	57,300.00	55,200.00	56,800.00	50,523.57	15,583
2022-10-17	54,400.00	55,200.00	53,900.00	54,800.00	48,744.57	11,287
2022-10-14	54,100.00	55,200.00	53,900.00	54,400.00	48,388.77	10,496
2022-10-13	55,300.00	55,300.00	53,500.00	53,700.00	47,766.12	20,759
2022-10-12	55,700.00	57,000.00	54,500.00	55,300.00	49,189.32	19,506
2022-10-11	57,300.00	57,300.00	54,000.00	56,300.00	50,078.82	38,510
2022-10-07	57,900.00	58,700.00	55,800.00	57,600.00	51,235.17	39,206
2022-10-06	63,000.00	63,000.00	56,900.00	57,600.00	51,235.17	95,189
2022-10-05	62,300.00	63,400.00	61,700.00	63,000.00	56,038.47	17,840
2022-10-04	61,600.00	63,000.00	61,100.00	62,000.00	55,148.97	9,123
2022-09-30	58,700.00	62,500.00	58,700.00	62,300.00	55,415.82	15,958
2022-09-29	60,000.00	61,900.00	58,500.00	60,300.00	53,636.82	19,863
2022-09-28	60,500.00	60,900.00	58,900.00	59,500.00	52,925.22	13,422
2022-09-27	59,200.00	60,900.00	58,700.00	60,500.00	53,814.72	13,212
2022-09-26	61,000.00	62,700.00	58,800.00	59,900.00	53,281.02	15,745
2022-09-23	63,000.00	63,000.00	61,100.00	61,800.00	54,971.07	7,894
2022-09-22	63,500.00	63,500.00	61,200.00	62,500.00	55,593.72	19,957
2022-09-21	64,000.00	64,100.00	63,000.00	63,500.00	56,483.22	10,347
2022-09-20	64,500.00	66,000.00	63,300.00	64,100.00	57,016.91	13,148
2022-09-19	65,900.00	66,400.00	64,100.00	64,400.00	57,283.76	21,033
2022-09-16	63,500.00	66,300.00	62,700.00	65,900.00	58,618.01	51,020
2022-09-15	62,300.00	64,400.00	62,300.00	63,600.00	56,572.17	11,922
2022-09-14	61,500.00	62,200.00	60,700.00	62,200.00	55,326.87	8,034
2022-09-13	62,200.00	63,500.00	61,600.00	62,600.00	55,682.67	7,582
2022-09-08	62,900.00	63,200.00	60,900.00	61,900.00	55,060.02	21,083
2022-09-07	63,800.00	63,800.00	61,800.00	62,300.00	55,415.82	20,110
2022-09-06	63,800.00	64,200.00	62,600.00	63,900.00	56,839.01	11,217
2022-09-05	65,500.00	65,500.00	62,800.00	63,300.00	56,305.32	26,734
2022-09-02	64,900.00	67,900.00	64,800.00	65,500.00	58,262.21	50,227
2022-09-01	66,700.00	66,800.00	64,900.00	64,900.00	57,728.51	24,466
2022-08-31	63,900.00	67,300.00	63,200.00	66,700.00	59,329.61	73,812
2022-08-30	60,500.00	64,500.00	60,500.00	63,900.00	56,839.01	45,392
2022-08-29	60,900.00	61,300.00	60,000.00	60,500.00	53,814.72	15,004
2022-08-26	61,500.00	62,000.00	59,400.00	62,000.00	55,148.97	13,749
2022-08-25	61,200.00	61,700.00	60,400.00	61,500.00	54,704.22	6,194
2022-08-24	61,400.00	61,400.00	59,700.00	60,600.00	53,903.67	11,606
2022-08-23	61,700.00	61,800.00	60,400.00	60,900.00	54,170.52	11,268
2022-08-22	61,800.00	62,800.00	61,300.00	61,800.00	54,971.07	18,901
2022-08-19	62,400.00	63,700.00	61,700.00	62,800.00	55,860.57	26,131
2022-08-18	61,800.00	62,500.00	60,300.00	62,400.00	55,504.77	20,343
2022-08-17	62,000.00	62,600.00	61,100.00	61,800.00	54,971.07	18,521
2022-08-16	58,600.00	62,600.00	58,200.00	61,800.00	54,971.07	80,228
2022-08-12	57,700.00	58,700.00	57,100.00	57,700.00	51,324.12	11,000

← NewerPage 17 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.