Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	60,000.00	60,500.00	58,900.00	59,400.00	52,588.91	29,389
2022-05-17	60,500.00	61,500.00	58,900.00	59,400.00	52,588.91	59,081
2022-05-16	66,500.00	66,500.00	60,000.00	60,500.00	53,562.78	57,545
2022-05-13	63,300.00	66,900.00	63,300.00	65,500.00	57,989.45	42,255
2022-05-12	61,700.00	64,600.00	61,600.00	62,400.00	55,244.91	26,890
2022-05-11	62,300.00	63,100.00	61,800.00	62,700.00	55,510.51	20,648
2022-05-10	62,500.00	63,400.00	61,500.00	62,300.00	55,156.38	43,232
2022-05-09	65,700.00	66,800.00	63,200.00	64,200.00	56,838.52	40,347
2022-05-06	66,800.00	67,200.00	64,500.00	65,400.00	57,900.92	54,691
2022-05-04	69,700.00	69,700.00	67,300.00	67,500.00	59,760.12	27,839
2022-05-03	69,500.00	70,700.00	68,600.00	69,000.00	61,088.12	25,001
2022-05-02	69,000.00	70,500.00	68,200.00	69,100.00	61,176.66	26,190
2022-04-29	69,900.00	70,400.00	67,600.00	70,000.00	61,973.46	22,065
2022-04-28	70,500.00	71,700.00	68,400.00	69,400.00	61,442.26	27,858
2022-04-27	69,200.00	71,000.00	68,000.00	70,300.00	62,239.06	54,816
2022-04-26	67,500.00	72,100.00	67,500.00	70,800.00	62,681.73	97,448
2022-04-25	68,000.00	69,300.00	66,700.00	67,100.00	59,405.99	28,293
2022-04-22	68,200.00	70,000.00	67,500.00	69,000.00	61,088.12	58,632
2022-04-21	63,800.00	70,000.00	63,300.00	68,800.00	60,911.06	123,635
2022-04-20	63,000.00	64,400.00	62,600.00	63,800.00	56,484.38	22,550
2022-04-19	62,700.00	64,000.00	62,400.00	62,800.00	55,599.05	25,341
2022-04-18	60,300.00	63,500.00	59,700.00	62,900.00	55,687.58	26,458
2022-04-15	59,400.00	61,000.00	59,400.00	60,300.00	53,385.71	13,875
2022-04-14	60,700.00	61,100.00	59,900.00	60,100.00	53,208.64	13,410
2022-04-13	59,700.00	60,900.00	59,700.00	60,400.00	53,474.24	7,990
2022-04-12	60,900.00	60,900.00	59,300.00	59,700.00	52,854.51	17,030
2022-04-11	60,300.00	61,500.00	60,000.00	60,900.00	53,916.91	8,456
2022-04-08	61,100.00	61,500.00	60,000.00	60,500.00	53,562.78	16,976
2022-04-07	61,400.00	61,600.00	61,100.00	61,400.00	54,359.58	6,584
2022-04-06	62,200.00	62,400.00	60,800.00	62,000.00	54,890.78	18,515
2022-04-05	63,400.00	64,300.00	62,500.00	62,600.00	55,421.98	14,980
2022-04-04	64,200.00	64,900.00	63,700.00	63,800.00	56,484.38	14,222
2022-04-01	63,600.00	64,800.00	62,800.00	64,300.00	56,927.05	25,932
2022-03-31	61,000.00	64,200.00	61,000.00	63,800.00	56,484.38	49,639
2022-03-30	60,300.00	62,500.00	60,300.00	61,500.00	54,448.11	44,489
2022-03-29	60,300.00	60,500.00	59,600.00	59,700.00	52,854.51	22,585
2022-03-28	60,200.00	60,600.00	59,700.00	60,100.00	53,208.64	12,514
2022-03-25	60,400.00	60,900.00	60,000.00	60,200.00	53,297.17	16,476
2022-03-24	59,500.00	61,200.00	59,200.00	60,300.00	53,385.71	22,807
2022-03-23	60,400.00	60,400.00	59,100.00	59,700.00	52,854.51	17,620
2022-03-22	59,000.00	60,000.00	58,700.00	59,600.00	52,765.97	13,781
2022-03-21	59,900.00	60,300.00	59,000.00	59,300.00	52,500.37	16,602
2022-03-18	58,200.00	59,300.00	57,900.00	59,000.00	52,234.77	20,168
2022-03-17	57,900.00	58,800.00	57,500.00	57,900.00	51,260.90	33,362
2022-03-16	56,000.00	57,000.00	56,000.00	56,900.00	50,375.57	9,769
2022-03-15	55,800.00	56,100.00	55,400.00	56,000.00	49,578.77	7,607
2022-03-14	57,000.00	57,000.00	55,000.00	55,300.00	48,959.03	24,659
2022-03-11	58,300.00	59,000.00	55,300.00	56,500.00	50,021.43	62,278
2022-03-10	58,600.00	59,800.00	58,100.00	58,300.00	51,615.04	18,457
2022-03-08	58,100.00	58,100.00	57,300.00	57,900.00	51,260.90	12,182
2022-03-07	60,100.00	60,100.00	58,200.00	58,300.00	51,615.04	16,932
2022-03-04	61,800.00	61,800.00	59,800.00	60,100.00	53,208.64	20,052
2022-03-03	59,700.00	61,900.00	58,900.00	61,800.00	54,713.71	33,237
2022-03-02	58,200.00	59,700.00	58,100.00	59,100.00	52,323.31	11,606
2022-02-28	58,200.00	59,100.00	57,600.00	58,200.00	51,526.50	11,880
2022-02-25	57,700.00	58,600.00	57,600.00	58,200.00	51,526.50	12,619
2022-02-24	58,300.00	58,800.00	57,000.00	57,100.00	50,552.64	29,018
2022-02-23	58,300.00	59,400.00	58,000.00	59,200.00	52,411.84	11,236
2022-02-22	59,500.00	59,500.00	57,100.00	58,200.00	51,526.50	32,461
2022-02-21	60,300.00	61,000.00	59,400.00	59,800.00	52,943.04	23,577

← NewerPage 19 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.