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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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