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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65,500	65,500	65,500	65,600	64,300	39,529
December 03, 2025	63,400	65,000	65,000	65,200	63,300	70,138
December 02, 2025	62,100	62,700	62,700	62,800	61,600	36,693
December 01, 2025	62,500	61,500	61,500	62,500	61,000	18,347
November 28, 2025	61,600	62,000	62,000	62,600	61,400	19,503
November 27, 2025	61,100	61,600	61,600	61,900	61,100	9,139
November 26, 2025	59,900	61,400	61,400	61,500	59,400	28,098
November 25, 2025	60,400	59,800	59,800	60,600	59,100	17,848
November 24, 2025	60,100	59,800	59,800	60,600	59,300	128,396
November 21, 2025	60,500	60,100	60,100	61,400	59,900	32,385
November 20, 2025	60,200	61,500	61,500	61,700	60,200	40,596
November 19, 2025	59,500	59,600	59,600	59,900	59,000	28,770
November 18, 2025	60,600	59,200	59,200	60,600	59,200	63,009
November 17, 2025	61,600	60,600	60,600	61,800	60,000	35,758
November 14, 2025	60,700	61,300	61,300	62,500	60,500	31,350
November 13, 2025	61,800	61,500	61,500	61,800	61,000	12,208
November 12, 2025	60,700	61,500	61,500	61,700	60,700	14,102
November 11, 2025	61,700	60,700	60,700	62,400	60,500	14,044
November 10, 2025	61,000	61,900	61,900	62,000	60,000	12,797
November 07, 2025	60,700	60,000	60,000	62,000	59,400	19,150
November 06, 2025	60,700	61,200	61,200	61,800	60,500	19,683
November 05, 2025	61,300	60,500	60,500	61,300	59,300	23,753
November 04, 2025	62,000	61,000	61,000	62,000	60,500	25,400
November 03, 2025	62,000	61,500	61,500	62,400	61,300	17,775
October 31, 2025	61,800	61,900	61,900	62,600	61,600	18,877
October 30, 2025	63,700	61,900	61,900	64,300	61,400	35,070
October 29, 2025	61,800	61,700	61,700	61,800	60,900	15,349
October 28, 2025	61,500	61,200	61,200	61,700	60,800	18,790
October 27, 2025	61,000	61,400	61,400	62,000	60,700	22,099
October 24, 2025	61,300	61,500	61,500	61,600	60,600	16,491
October 23, 2025	61,700	61,100	61,100	61,900	60,900	10,405
October 22, 2025	61,400	62,100	62,100	62,100	60,700	13,888
October 21, 2025	60,800	60,800	60,800	61,700	60,500	25,983
October 20, 2025	60,800	60,500	60,500	61,000	59,800	14,648
October 17, 2025	60,800	60,600	60,600	61,200	60,300	12,722
October 16, 2025	61,100	60,800	60,800	62,700	60,500	31,183
October 15, 2025	59,100	59,500	59,500	59,500	58,700	20,261
October 14, 2025	59,500	58,700	58,700	59,800	58,600	17,508
October 13, 2025	58,700	59,300	59,300	60,000	58,300	25,954
October 10, 2025	60,700	59,500	59,500	60,700	59,400	40,408
October 02, 2025	61,600	60,700	60,700	61,600	60,600	12,115
October 01, 2025	61,200	60,900	60,900	61,700	60,600	12,148
September 30, 2025	61,300	61,200	61,200	61,700	60,800	10,603
September 29, 2025	61,500	61,300	61,300	61,700	61,000	10,378
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

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