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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	66,000	66,000	66,000	66,500	65,500	22,140
July 02, 2025	66,000	65,500	65,500	66,100	64,600	21,263
July 01, 2025	65,500	65,500	65,500	66,800	65,000	26,756
June 30, 2025	65,000	65,200	65,200	65,500	64,500	36,174
June 27, 2025	67,400	65,600	65,600	67,600	64,500	42,369
June 26, 2025	69,500	67,400	66,700	69,500	66,800	50,077
June 25, 2025	66,700	67,900	67,194.81	68,700	65,800	67,990
June 24, 2025	65,200	66,300	66,300	66,600	65,200	30,147
June 23, 2025	64,500	64,700	64,700	65,000	63,400	26,949
June 20, 2025	65,700	65,400	65,400	65,700	64,500	68,674
June 19, 2025	65,300	65,800	65,800	65,900	64,200	44,712
June 18, 2025	64,800	64,900	64,900	65,100	64,200	40,363
June 17, 2025	65,100	65,000	65,000	65,900	64,200	34,929
June 16, 2025	63,300	64,500	64,500	65,000	62,900	39,124
June 13, 2025	66,100	64,500	64,500	66,100	63,300	80,958
June 12, 2025	63,200	66,600	66,600	66,700	62,900	142,001
June 11, 2025	62,000	62,500	62,500	62,600	61,200	50,156
June 10, 2025	63,000	61,500	61,500	63,100	61,200	50,395
June 09, 2025	62,600	62,500	62,500	63,000	61,600	39,544
June 05, 2025	60,800	61,900	61,900	62,500	60,500	33,883
June 04, 2025	60,600	60,500	60,500	61,000	60,300	27,549
June 02, 2025	60,500	60,000	60,000	60,700	59,800	26,708
May 30, 2025	63,500	61,200	61,200	63,500	60,900	64,234
May 29, 2025	61,600	63,500	63,500	64,700	60,700	160,525
May 28, 2025	57,900	58,500	58,500	58,900	57,800	29,828
May 27, 2025	58,800	57,900	57,900	58,900	57,400	34,727
May 26, 2025	58,700	58,200	58,200	58,700	57,800	27,817
May 23, 2025	58,300	58,600	58,600	58,600	57,600	27,273
May 22, 2025	59,900	58,300	58,300	59,900	57,600	43,002

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