Korea Electric Terminal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 74,000.00 | 74,000.00 | 72,400.00 | 72,900.00 | 66,406.28 | 8,855 |
| 2024-10-25 | 76,800.00 | 76,800.00 | 72,700.00 | 73,500.00 | 66,952.84 | 25,059 |
| 2024-10-24 | 76,500.00 | 76,900.00 | 75,600.00 | 76,100.00 | 69,321.24 | 18,474 |
| 2024-10-23 | 74,600.00 | 78,000.00 | 73,700.00 | 76,500.00 | 69,685.60 | 67,019 |
| 2024-10-22 | 75,200.00 | 75,500.00 | 73,600.00 | 73,700.00 | 67,135.02 | 21,609 |
| 2024-10-21 | 71,700.00 | 75,800.00 | 70,700.00 | 74,600.00 | 67,954.85 | 38,829 |
| 2024-10-18 | 72,300.00 | 72,600.00 | 69,600.00 | 70,600.00 | 64,311.16 | 23,475 |
| 2024-10-17 | 73,800.00 | 73,800.00 | 72,300.00 | 72,300.00 | 65,859.73 | 13,882 |
| 2024-10-16 | 73,000.00 | 74,000.00 | 72,100.00 | 73,800.00 | 67,226.11 | 17,005 |
| 2024-10-15 | 73,000.00 | 74,700.00 | 72,600.00 | 73,700.00 | 67,135.02 | 18,709 |
| 2024-10-14 | 71,300.00 | 73,400.00 | 71,300.00 | 73,000.00 | 66,497.37 | 14,217 |
| 2024-10-11 | 73,300.00 | 73,600.00 | 71,200.00 | 71,200.00 | 64,857.71 | 16,988 |
| 2024-10-10 | 71,500.00 | 73,400.00 | 70,700.00 | 72,700.00 | 66,224.10 | 26,733 |
| 2024-10-08 | 70,000.00 | 72,100.00 | 70,000.00 | 70,600.00 | 64,311.16 | 17,388 |
| 2024-10-07 | 70,300.00 | 70,400.00 | 69,400.00 | 70,000.00 | 63,764.61 | 4,194 |
| 2024-10-04 | 69,400.00 | 70,000.00 | 68,600.00 | 69,700.00 | 63,491.33 | 9,589 |
| 2024-10-02 | 70,700.00 | 70,700.00 | 68,000.00 | 69,300.00 | 63,126.96 | 17,806 |
| 2024-09-30 | 71,300.00 | 71,300.00 | 69,800.00 | 69,900.00 | 63,673.51 | 10,807 |
| 2024-09-27 | 72,400.00 | 72,400.00 | 70,400.00 | 71,000.00 | 64,675.53 | 13,797 |
| 2024-09-26 | 71,900.00 | 72,700.00 | 71,100.00 | 72,700.00 | 66,224.10 | 13,006 |
| 2024-09-25 | 71,700.00 | 72,300.00 | 70,500.00 | 71,400.00 | 65,039.90 | 16,463 |
| 2024-09-24 | 72,300.00 | 72,400.00 | 71,200.00 | 71,700.00 | 65,313.17 | 15,577 |
| 2024-09-23 | 71,700.00 | 72,000.00 | 70,600.00 | 71,000.00 | 64,675.53 | 12,522 |
| 2024-09-20 | 71,300.00 | 72,200.00 | 70,500.00 | 70,600.00 | 64,311.16 | 30,570 |
| 2024-09-19 | 71,000.00 | 71,500.00 | 69,600.00 | 70,400.00 | 64,128.97 | 17,384 |
| 2024-09-13 | 70,500.00 | 73,700.00 | 69,900.00 | 71,000.00 | 64,675.53 | 49,731 |
| 2024-09-12 | 68,300.00 | 69,000.00 | 67,800.00 | 69,000.00 | 62,853.68 | 11,602 |
| 2024-09-11 | 68,400.00 | 69,900.00 | 67,400.00 | 67,800.00 | 61,760.58 | 28,621 |
| 2024-09-10 | 67,500.00 | 68,700.00 | 66,500.00 | 67,400.00 | 61,396.21 | 23,064 |
| 2024-09-09 | 65,000.00 | 68,500.00 | 65,000.00 | 66,600.00 | 60,667.47 | 49,639 |
| 2024-09-06 | 66,800.00 | 67,300.00 | 65,700.00 | 66,000.00 | 60,120.91 | 19,416 |
| 2024-09-05 | 68,300.00 | 68,700.00 | 66,500.00 | 66,600.00 | 60,667.47 | 26,103 |
| 2024-09-04 | 68,300.00 | 68,600.00 | 67,300.00 | 67,800.00 | 61,760.58 | 30,768 |
| 2024-09-03 | 71,000.00 | 71,500.00 | 69,600.00 | 69,700.00 | 63,491.33 | 30,118 |
| 2024-09-02 | 74,300.00 | 75,100.00 | 70,800.00 | 70,800.00 | 64,493.34 | 77,991 |
| 2024-08-30 | 74,500.00 | 74,900.00 | 72,900.00 | 74,300.00 | 67,681.57 | 57,569 |
| 2024-08-29 | 75,500.00 | 77,800.00 | 74,200.00 | 74,500.00 | 67,863.76 | 56,913 |
| 2024-08-28 | 79,200.00 | 79,200.00 | 74,400.00 | 75,700.00 | 68,956.87 | 59,108 |
| 2024-08-27 | 76,600.00 | 79,000.00 | 76,000.00 | 78,200.00 | 71,234.17 | 66,705 |
| 2024-08-26 | 77,800.00 | 78,600.00 | 76,100.00 | 76,700.00 | 69,867.79 | 76,569 |
| 2024-08-23 | 71,400.00 | 78,400.00 | 71,200.00 | 76,900.00 | 70,049.97 | 163,298 |
| 2024-08-22 | 74,400.00 | 74,400.00 | 70,700.00 | 72,300.00 | 65,859.73 | 166,843 |
| 2024-08-21 | 76,600.00 | 77,500.00 | 73,000.00 | 75,300.00 | 68,592.50 | 97,646 |
| 2024-08-20 | 75,400.00 | 79,100.00 | 74,900.00 | 76,100.00 | 69,321.24 | 146,888 |
| 2024-08-19 | 74,200.00 | 78,300.00 | 73,700.00 | 75,500.00 | 68,774.68 | 155,188 |
| 2024-08-16 | 72,800.00 | 75,500.00 | 72,700.00 | 73,400.00 | 66,861.74 | 190,705 |
| 2024-08-14 | 63,800.00 | 81,400.00 | 63,700.00 | 73,300.00 | 66,770.65 | 1,048,080 |
| 2024-08-13 | 62,000.00 | 64,200.00 | 61,700.00 | 63,400.00 | 57,752.51 | 26,111 |
| 2024-08-12 | 60,800.00 | 61,800.00 | 60,300.00 | 61,500.00 | 56,021.76 | 11,402 |
| 2024-08-09 | 59,700.00 | 60,500.00 | 59,700.00 | 60,200.00 | 54,837.56 | 10,959 |
| 2024-08-08 | 58,700.00 | 60,200.00 | 58,600.00 | 59,500.00 | 54,199.91 | 15,859 |
| 2024-08-07 | 59,000.00 | 59,700.00 | 58,800.00 | 58,900.00 | 53,653.36 | 18,864 |
| 2024-08-06 | 58,300.00 | 59,900.00 | 55,800.00 | 59,000.00 | 53,744.45 | 38,936 |
| 2024-08-05 | 59,500.00 | 59,500.00 | 53,500.00 | 55,200.00 | 50,282.95 | 36,469 |
| 2024-08-02 | 61,500.00 | 61,500.00 | 59,200.00 | 59,500.00 | 54,199.91 | 21,785 |
| 2024-08-01 | 61,500.00 | 62,200.00 | 61,100.00 | 61,700.00 | 56,203.95 | 12,107 |
| 2024-07-31 | 60,100.00 | 61,900.00 | 59,600.00 | 61,500.00 | 56,021.76 | 19,402 |
| 2024-07-30 | 59,600.00 | 60,300.00 | 59,300.00 | 59,600.00 | 54,291.01 | 14,969 |
| 2024-07-29 | 58,800.00 | 59,800.00 | 58,800.00 | 59,200.00 | 53,926.64 | 24,048 |
| 2024-07-26 | 60,800.00 | 61,200.00 | 58,300.00 | 58,700.00 | 53,471.18 | 55,238 |
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.