Korea Electric Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	60,000.00	61,500.00	59,000.00	60,600.00	53,651.31	6,710
2022-02-17	61,400.00	62,200.00	60,000.00	60,700.00	53,739.84	15,305
2022-02-16	59,300.00	60,900.00	59,300.00	60,800.00	53,828.38	11,199
2022-02-15	57,900.00	60,500.00	57,700.00	58,900.00	52,146.24	17,611
2022-02-14	60,400.00	60,500.00	57,800.00	57,900.00	51,260.90	33,390
2022-02-11	62,700.00	62,900.00	61,100.00	61,300.00	54,271.04	18,559
2022-02-10	64,600.00	64,700.00	62,100.00	62,800.00	55,599.05	20,171
2022-02-09	64,900.00	65,600.00	63,500.00	64,200.00	56,838.52	18,150
2022-02-08	66,000.00	66,100.00	64,800.00	64,900.00	57,458.25	12,128
2022-02-07	66,300.00	66,400.00	65,000.00	65,500.00	57,989.45	11,133
2022-02-04	64,100.00	65,500.00	64,100.00	65,500.00	57,989.45	10,642
2022-02-03	66,100.00	66,100.00	64,500.00	64,700.00	57,281.18	17,324
2022-01-28	63,800.00	65,200.00	62,000.00	63,900.00	56,572.91	55,354
2022-01-27	67,100.00	67,500.00	64,500.00	64,500.00	57,104.12	36,699
2022-01-26	68,000.00	70,000.00	66,700.00	67,000.00	59,317.45	28,847
2022-01-25	70,400.00	71,000.00	67,500.00	68,800.00	60,911.06	31,498
2022-01-24	73,500.00	73,500.00	70,100.00	70,500.00	62,416.13	28,745
2022-01-21	73,200.00	74,600.00	72,400.00	73,700.00	65,249.20	25,870
2022-01-20	73,200.00	74,700.00	72,800.00	73,300.00	64,895.06	16,793
2022-01-19	72,700.00	74,500.00	72,500.00	73,700.00	65,249.20	17,982
2022-01-18	72,400.00	74,100.00	72,400.00	73,800.00	65,337.73	12,205
2022-01-17	74,300.00	75,200.00	71,900.00	73,300.00	64,895.06	26,874
2022-01-14	72,700.00	76,200.00	72,600.00	75,100.00	66,488.67	33,210
2022-01-13	72,800.00	75,900.00	72,300.00	73,700.00	65,249.20	31,229
2022-01-12	70,900.00	73,300.00	70,700.00	72,700.00	64,363.86	22,946
2022-01-11	71,200.00	72,000.00	70,100.00	70,100.00	62,061.99	20,572
2022-01-10	73,000.00	73,000.00	70,400.00	71,100.00	62,947.33	28,713
2022-01-07	73,800.00	74,100.00	72,300.00	73,000.00	64,629.46	19,161
2022-01-06	74,700.00	76,200.00	72,400.00	72,800.00	64,452.40	53,561
2022-01-05	74,400.00	77,000.00	74,100.00	75,200.00	66,577.20	47,089
2022-01-04	75,600.00	75,600.00	73,600.00	74,200.00	65,691.87	23,878
2022-01-03	76,500.00	77,000.00	75,400.00	75,600.00	66,931.34	13,491
2021-12-30	75,700.00	77,200.00	75,100.00	76,300.00	67,551.07	32,381
2021-12-29	73,600.00	77,000.00	73,000.00	75,700.00	67,019.87	61,115
2021-12-28	73,400.00	73,900.00	72,800.00	73,500.00	64,673.73	33,768
2021-12-27	74,800.00	75,000.00	73,100.00	73,300.00	64,497.75	31,490
2021-12-24	72,500.00	75,900.00	72,300.00	74,600.00	65,641.64	62,722
2021-12-23	71,900.00	72,300.00	71,300.00	72,100.00	63,441.85	7,979
2021-12-22	73,500.00	73,500.00	71,400.00	71,900.00	63,265.87	22,675
2021-12-21	73,800.00	73,900.00	71,400.00	72,600.00	63,881.81	19,947
2021-12-20	74,300.00	74,900.00	73,200.00	73,500.00	64,673.73	20,280
2021-12-17	71,500.00	75,000.00	71,300.00	73,500.00	64,673.73	36,372
2021-12-16	72,900.00	73,000.00	71,500.00	71,800.00	63,177.88	15,449
2021-12-15	72,300.00	73,200.00	71,900.00	72,400.00	63,705.82	12,637
2021-12-14	71,900.00	73,100.00	71,100.00	72,400.00	63,705.82	16,760
2021-12-13	70,800.00	75,600.00	70,800.00	72,100.00	63,441.85	43,873
2021-12-10	71,100.00	71,400.00	69,800.00	71,000.00	62,473.94	17,051
2021-12-09	70,200.00	71,900.00	70,200.00	71,100.00	62,561.94	18,764
2021-12-08	69,500.00	72,100.00	69,200.00	70,200.00	61,770.01	47,706
2021-12-07	69,500.00	70,300.00	68,100.00	68,900.00	60,626.12	20,817
2021-12-06	69,000.00	70,600.00	69,000.00	70,000.00	61,594.03	18,413
2021-12-03	67,500.00	71,300.00	66,700.00	69,600.00	61,242.06	48,664
2021-12-02	64,200.00	67,500.00	64,200.00	67,100.00	59,042.28	26,023
2021-12-01	64,200.00	66,600.00	63,100.00	65,800.00	57,898.39	36,345
2021-11-30	67,000.00	68,600.00	64,100.00	64,900.00	57,106.46	34,944
2021-11-29	67,600.00	68,600.00	63,300.00	66,900.00	58,866.29	53,456
2021-11-26	72,000.00	73,100.00	69,600.00	69,600.00	61,242.06	28,249
2021-11-25	73,800.00	74,000.00	72,100.00	72,200.00	63,529.84	14,560
2021-11-24	74,300.00	74,900.00	71,700.00	74,500.00	65,553.65	30,714
2021-11-23	76,500.00	76,500.00	74,300.00	74,300.00	65,377.66	41,526

← NewerPage 20 of 21 · 1,228 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.