Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	57,800.00	58,500.00	57,400.00	57,700.00	51,324.12	11,831
2022-08-10	59,100.00	59,100.00	57,300.00	57,700.00	51,324.12	13,023
2022-08-09	59,300.00	59,700.00	58,500.00	59,100.00	52,569.42	10,889
2022-08-08	59,700.00	59,800.00	58,600.00	59,700.00	53,103.12	10,647
2022-08-05	58,500.00	59,800.00	58,500.00	59,700.00	53,103.12	16,573
2022-08-04	58,000.00	59,400.00	57,600.00	58,500.00	52,035.72	15,104
2022-08-03	57,300.00	57,700.00	56,800.00	57,600.00	51,235.17	4,132
2022-08-02	57,000.00	58,400.00	56,600.00	57,700.00	51,324.12	17,941
2022-08-01	56,200.00	56,800.00	55,200.00	56,800.00	50,523.57	11,867
2022-07-29	55,600.00	57,300.00	55,500.00	56,200.00	49,989.87	16,263
2022-07-28	56,000.00	56,000.00	55,100.00	55,400.00	49,278.27	9,718
2022-07-27	55,500.00	56,000.00	55,000.00	55,600.00	49,456.17	7,019
2022-07-26	55,600.00	55,800.00	54,900.00	55,600.00	49,456.17	6,132
2022-07-25	55,600.00	56,300.00	55,100.00	55,600.00	49,456.17	7,667
2022-07-22	55,800.00	56,200.00	55,100.00	55,600.00	49,456.17	12,729
2022-07-21	54,700.00	56,900.00	54,400.00	55,300.00	49,189.32	17,068
2022-07-20	55,500.00	56,500.00	54,800.00	54,800.00	48,744.57	17,455
2022-07-19	53,100.00	56,000.00	53,100.00	55,200.00	49,100.37	17,780
2022-07-18	53,600.00	54,200.00	53,200.00	53,400.00	47,499.27	5,369
2022-07-15	54,500.00	54,600.00	53,100.00	53,100.00	47,232.42	14,681
2022-07-14	53,700.00	54,500.00	53,400.00	54,300.00	48,299.82	7,475
2022-07-13	52,000.00	54,500.00	51,400.00	53,800.00	47,855.07	13,632
2022-07-12	52,700.00	53,000.00	50,800.00	52,500.00	46,698.72	13,806
2022-07-11	52,600.00	54,600.00	52,200.00	53,400.00	47,499.27	14,927
2022-07-08	52,900.00	53,100.00	51,800.00	51,900.00	46,165.02	15,233
2022-07-07	51,300.00	52,000.00	51,300.00	51,800.00	46,076.07	7,977
2022-07-06	51,600.00	52,000.00	50,100.00	51,700.00	45,987.12	14,161
2022-07-05	51,200.00	52,300.00	51,200.00	51,400.00	45,720.27	7,154
2022-07-04	53,000.00	54,100.00	51,000.00	51,600.00	45,898.17	9,405
2022-07-01	53,600.00	54,600.00	52,300.00	53,000.00	47,143.47	10,693
2022-06-30	51,800.00	55,300.00	51,100.00	53,900.00	47,944.02	26,232
2022-06-29	52,900.00	52,900.00	51,100.00	51,500.00	45,809.22	19,893
2022-06-28	53,900.00	54,200.00	52,700.00	53,400.00	47,276.90	17,859
2022-06-27	50,700.00	54,400.00	50,000.00	53,900.00	47,719.56	44,320
2022-06-24	48,800.00	50,700.00	48,550.00	50,000.00	44,266.76	18,642
2022-06-23	49,500.00	49,700.00	47,300.00	48,800.00	43,204.35	30,957
2022-06-22	52,100.00	52,100.00	49,100.00	49,500.00	43,824.09	20,286
2022-06-21	50,300.00	52,200.00	50,100.00	51,600.00	45,683.29	27,154
2022-06-20	54,100.00	54,300.00	49,750.00	50,600.00	44,797.96	43,417
2022-06-17	54,900.00	55,000.00	53,400.00	53,500.00	47,365.43	33,506
2022-06-16	56,100.00	57,200.00	55,000.00	55,900.00	49,490.23	10,815
2022-06-15	56,100.00	57,700.00	54,800.00	55,600.00	49,224.63	19,851
2022-06-14	57,800.00	58,600.00	55,600.00	57,500.00	50,906.77	24,527
2022-06-13	61,000.00	61,000.00	58,200.00	58,800.00	52,057.71	22,477
2022-06-10	60,500.00	61,300.00	59,800.00	61,200.00	54,182.51	9,653
2022-06-09	60,300.00	60,500.00	59,500.00	60,500.00	53,562.78	13,262
2022-06-08	60,300.00	60,400.00	59,800.00	60,100.00	53,208.64	10,812
2022-06-07	61,300.00	61,300.00	59,700.00	60,400.00	53,474.24	19,480
2022-06-03	61,400.00	61,700.00	60,200.00	61,300.00	54,271.04	18,173
2022-06-02	61,300.00	61,500.00	60,200.00	61,000.00	54,005.44	16,681
2022-05-31	60,800.00	62,000.00	60,800.00	61,300.00	54,271.04	14,186
2022-05-30	61,200.00	62,200.00	61,000.00	61,500.00	54,448.11	15,384
2022-05-27	60,600.00	60,800.00	59,700.00	60,300.00	53,385.71	9,384
2022-05-26	60,400.00	61,000.00	59,300.00	59,300.00	52,500.37	14,671
2022-05-25	59,700.00	61,300.00	59,700.00	60,200.00	53,297.17	8,901
2022-05-24	61,300.00	61,700.00	59,400.00	59,700.00	52,854.51	23,621
2022-05-23	61,700.00	62,200.00	60,500.00	61,300.00	54,271.04	16,980
2022-05-20	59,000.00	61,600.00	58,700.00	60,800.00	53,828.38	28,272
2022-05-19	58,100.00	58,900.00	57,800.00	58,400.00	51,703.57	27,683
2022-05-18	60,000.00	60,500.00	58,900.00	59,400.00	52,588.91	29,389

← NewerPage 18 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.