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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75,800	76,200	76,200	76,400	75,000	42,462
February 19, 2026	74,200	75,800	75,800	75,900	73,800	41,885
February 13, 2026	74,200	74,000	74,000	74,400	72,900	36,868
February 12, 2026	75,500	75,100	75,100	75,500	74,100	40,776
February 11, 2026	74,300	75,600	75,600	75,800	73,400	31,112
February 10, 2026	74,800	74,400	74,400	74,800	73,300	29,314
February 09, 2026	72,600	73,600	73,600	73,700	72,100	25,158
February 06, 2026	73,200	71,400	71,400	73,200	69,700	43,277
February 05, 2026	74,800	74,900	74,900	75,600	73,500	36,850
February 04, 2026	74,000	75,200	75,200	75,200	73,300	34,181
February 03, 2026	73,000	74,100	74,100	74,100	71,600	39,140
February 02, 2026	74,100	71,800	71,800	75,000	71,500	62,518
January 30, 2026	75,300	74,800	74,800	75,400	74,250	57,260
January 29, 2026	74,600	75,400	75,400	75,500	73,400	61,417
January 28, 2026	76,000	74,500	74,500	77,000	74,100	88,110
January 27, 2026	76,000	75,300	75,300	76,000	74,100	56,860
January 26, 2026	78,500	77,200	77,200	79,400	75,300	80,379
January 23, 2026	76,100	75,300	75,300	76,100	74,200	55,802
January 22, 2026	78,700	76,400	76,400	81,000	75,500	104,149
January 21, 2026	72,500	76,400	76,400	77,300	72,100	81,737
January 20, 2026	76,700	74,100	74,100	76,900	72,700	82,769
January 19, 2026	74,700	75,200	75,200	76,100	74,000	56,438
January 16, 2026	75,400	74,800	74,800	77,000	74,000	87,348
January 15, 2026	73,500	74,400	74,400	74,800	73,100	85,600
January 14, 2026	73,000	73,000	73,000	74,000	71,900	66,796
January 13, 2026	69,200	71,600	71,600	71,800	69,100	74,597
January 12, 2026	69,800	69,200	69,200	71,400	68,600	37,600
January 09, 2026	67,600	69,400	69,400	69,600	67,500	34,913
January 08, 2026	71,000	67,400	67,400	71,000	67,300	57,057
January 07, 2026	70,000	69,600	69,600	70,300	68,800	46,365
January 06, 2026	70,100	70,000	70,000	72,600	69,500	62,842
January 05, 2026	67,500	69,900	69,900	70,800	67,200	63,862
January 02, 2026	66,700	66,300	66,300	67,200	66,000	21,573
December 30, 2025	67,000	67,300	67,300	67,300	66,100	24,523
December 29, 2025	68,700	67,100	67,100	68,700	66,400	49,916
December 26, 2025	70,500	69,400	66,900	70,900	69,400	62,683
December 24, 2025	69,500	70,400	70,400	71,000	69,400	34,753
December 23, 2025	69,500	69,800	69,800	70,300	69,000	44,628
December 22, 2025	69,800	69,500	69,500	70,200	68,900	35,971
December 19, 2025	70,000	69,900	69,900	70,100	68,600	34,822
December 18, 2025	68,600	69,800	69,800	70,000	68,200	44,097
December 17, 2025	69,800	70,000	70,000	70,200	68,600	45,218
December 16, 2025	70,600	69,400	69,400	70,600	68,100	75,757
December 15, 2025	68,800	70,400	70,400	70,500	68,600	41,315
December 12, 2025	68,000	69,900	69,900	70,200	67,200	65,107
December 11, 2025	68,100	68,200	68,200	69,400	67,400	79,984
December 10, 2025	67,700	67,600	67,600	68,400	66,800	54,991
December 09, 2025	68,700	68,700	68,700	70,000	68,000	113,332
December 08, 2025	67,900	67,400	67,400	68,300	66,400	60,202
December 05, 2025	65,700	66,700	66,700	67,400	64,300	57,952
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

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