Korea Electric Terminal Co., Ltd. - 025540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61,800	61,200	61,200	62,000	60,700	23,715
September 25, 2025	62,300	61,800	61,800	62,300	61,300	14,810
September 24, 2025	62,800	62,400	62,400	63,000	61,700	13,841
September 23, 2025	62,800	63,000	63,000	63,500	62,200	12,968
September 22, 2025	63,000	62,700	62,700	63,200	62,400	13,183
September 19, 2025	63,400	62,700	62,700	63,500	62,100	16,827
September 18, 2025	61,800	62,900	62,900	63,500	61,600	26,938
September 17, 2025	62,300	61,900	61,900	62,300	61,200	13,422
September 16, 2025	61,700	61,600	61,600	61,900	61,300	10,714
September 15, 2025	62,100	61,700	61,700	62,100	61,500	6,502
September 12, 2025	62,700	62,100	62,100	63,100	62,100	9,210
September 11, 2025	61,500	62,100	62,100	62,600	61,000	16,154
September 10, 2025	61,500	61,400	61,400	61,600	60,700	6,437
September 09, 2025	61,200	61,300	61,300	61,400	60,500	10,804
September 08, 2025	62,600	60,700	60,700	62,600	60,400	31,894
September 05, 2025	62,500	61,700	61,700	62,500	61,700	9,105
September 04, 2025	62,100	62,000	62,000	62,500	61,700	4,704
September 03, 2025	62,600	61,800	61,800	62,600	61,700	5,098
September 02, 2025	61,800	61,900	61,900	62,800	61,800	4,050
September 01, 2025	63,100	61,900	61,900	63,300	61,800	11,275
August 29, 2025	62,900	63,000	63,000	63,400	62,500	9,243
August 28, 2025	62,800	62,900	62,900	63,700	62,200	22,381
August 27, 2025	61,800	62,600	62,600	62,700	61,800	7,479
August 26, 2025	62,200	61,700	61,700	62,700	61,700	16,074
August 25, 2025	61,800	62,000	62,000	62,500	61,200	16,835
August 22, 2025	60,900	61,700	61,700	62,300	60,900	24,846
August 21, 2025	61,300	60,900	60,900	62,000	60,700	19,799
August 20, 2025	61,400	60,900	60,900	61,500	60,400	25,012
August 19, 2025	61,100	62,000	62,000	62,700	61,100	16,905
August 18, 2025	62,800	61,900	61,900	62,900	61,400	27,067
August 14, 2025	64,000	63,800	63,800	64,100	63,500	8,593
August 13, 2025	64,300	63,900	63,900	64,300	63,300	12,252
August 12, 2025	64,000	64,100	64,100	64,800	63,800	10,021
August 11, 2025	63,800	64,000	64,000	64,400	63,400	17,695
August 08, 2025	64,600	64,200	64,200	64,900	63,900	15,920
August 07, 2025	64,700	64,500	64,500	65,000	63,600	28,942
August 06, 2025	64,300	64,600	64,600	65,000	63,800	8,570
August 05, 2025	64,300	64,300	64,300	64,700	63,900	9,455
August 04, 2025	63,000	64,000	64,000	64,200	62,900	11,869
August 01, 2025	65,800	63,600	63,600	65,900	63,200	46,772
July 31, 2025	68,400	66,300	66,300	68,400	65,800	28,475
July 30, 2025	66,600	67,000	67,000	67,900	66,100	21,502
July 29, 2025	66,500	66,300	66,300	67,400	65,000	29,579
July 28, 2025	65,200	66,100	66,100	66,300	65,000	26,251
July 25, 2025	65,600	64,600	64,600	66,100	64,400	26,907
July 24, 2025	67,200	65,600	65,600	67,400	65,400	34,141
July 23, 2025	65,500	67,200	67,200	67,500	65,400	73,828
July 22, 2025	66,200	64,800	64,800	66,300	64,200	23,226
July 21, 2025	65,800	65,700	65,700	66,100	65,100	14,541
July 18, 2025	66,500	65,500	65,500	66,900	64,900	26,138
July 17, 2025	66,600	66,200	66,200	66,700	65,800	19,623
July 16, 2025	66,600	66,400	66,400	66,600	65,900	12,865
July 15, 2025	66,800	66,500	66,500	66,800	65,800	21,698
July 14, 2025	65,700	66,800	66,800	66,900	65,000	23,257
July 11, 2025	64,800	65,600	65,600	65,900	64,600	49,516
July 10, 2025	64,800	65,000	65,000	65,400	64,000	35,321
July 09, 2025	64,600	64,700	64,700	65,300	63,800	34,910
July 08, 2025	64,900	64,600	64,600	65,900	63,300	46,297
July 07, 2025	65,200	65,800	65,800	65,900	64,000	27,910
July 04, 2025	66,100	65,200	65,200	67,100	65,100	34,396

Korea Electric Terminal Co., Ltd. (025540.KS) KSC