Korea Electric Terminal Co., Ltd. 025540
KRX · South Korea · Electronic Technology
KRW 55,600.00-400.00 (-0.71%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 55,900.00 | -0.18% | KRW 55,700.00 | KRW 56,300.00 | KRW 55,600.00 | 2.89K |
| 2026-10-01 | KRW 56,000.00 | +1.82% | KRW 55,500.00 | KRW 56,200.00 | KRW 54,700.00 | 16.21K |
| 2026-09-30 | KRW 55,000.00 | -1.43% | KRW 56,300.00 | KRW 56,300.00 | KRW 54,900.00 | 21.88K |
| 2026-09-29 | KRW 55,800.00 | -2.45% | KRW 57,000.00 | KRW 57,000.00 | KRW 55,500.00 | 12.98K |
| 2026-09-28 | KRW 57,200.00 | +2.14% | KRW 55,800.00 | KRW 57,300.00 | KRW 55,700.00 | 9.17K |
| 2026-09-23 | KRW 56,000.00 | -0.71% | KRW 56,500.00 | KRW 56,700.00 | KRW 55,800.00 | 9.51K |
| 2026-09-22 | KRW 56,400.00 | +0.36% | KRW 57,000.00 | KRW 57,000.00 | KRW 55,800.00 | 15.71K |
| 2026-09-21 | KRW 56,200.00 | +0.54% | KRW 55,900.00 | KRW 56,800.00 | KRW 55,800.00 | 13.30K |
| 2026-09-18 | KRW 55,900.00 | -0.71% | KRW 56,900.00 | KRW 56,900.00 | KRW 55,900.00 | 14.11K |
| 2026-09-17 | KRW 56,300.00 | 0.00% | KRW 56,000.00 | KRW 57,300.00 | KRW 55,800.00 | 16.35K |
| 2026-09-16 | KRW 56,300.00 | +0.18% | KRW 56,600.00 | KRW 56,800.00 | KRW 55,500.00 | 17.70K |
| 2026-09-15 | KRW 56,200.00 | 0.00% | KRW 56,300.00 | KRW 57,200.00 | KRW 55,600.00 | 13.18K |
| 2026-09-14 | KRW 56,200.00 | -0.88% | KRW 56,500.00 | KRW 57,000.00 | KRW 55,600.00 | 11.88K |
| 2026-09-11 | KRW 56,700.00 | +2.16% | KRW 55,800.00 | KRW 57,300.00 | KRW 55,300.00 | 19.48K |
| 2026-09-10 | KRW 55,500.00 | -0.89% | KRW 55,600.00 | KRW 56,800.00 | KRW 55,300.00 | 19.18K |
| 2026-09-09 | KRW 56,000.00 | +0.90% | KRW 56,000.00 | KRW 56,900.00 | KRW 55,600.00 | 21.48K |
| 2026-09-08 | KRW 55,500.00 | -2.46% | KRW 56,900.00 | KRW 57,000.00 | KRW 55,500.00 | 18.30K |
| 2026-09-07 | KRW 56,900.00 | +1.97% | KRW 56,400.00 | KRW 57,600.00 | KRW 55,900.00 | 26.03K |
| 2026-09-04 | KRW 55,800.00 | +2.01% | KRW 54,900.00 | KRW 56,000.00 | KRW 54,500.00 | 21.91K |
| 2026-09-03 | KRW 54,700.00 | +0.55% | KRW 54,900.00 | KRW 55,500.00 | KRW 53,900.00 | 24.13K |
| 2026-09-02 | KRW 54,400.00 | -1.98% | KRW 54,800.00 | KRW 55,400.00 | KRW 54,200.00 | 20.79K |
| 2026-09-01 | KRW 55,500.00 | +1.28% | KRW 54,800.00 | KRW 56,100.00 | KRW 54,300.00 | 27.22K |
| 2026-08-31 | KRW 54,800.00 | -1.62% | KRW 55,200.00 | KRW 55,400.00 | KRW 54,100.00 | 24.02K |
| 2026-08-28 | KRW 55,700.00 | -0.18% | KRW 55,900.00 | KRW 56,100.00 | KRW 54,200.00 | 30.80K |
| 2026-08-27 | KRW 55,800.00 | -1.06% | KRW 57,300.00 | KRW 57,300.00 | KRW 55,500.00 | 35.43K |
| 2026-08-26 | KRW 56,400.00 | +0.18% | KRW 56,800.00 | KRW 57,900.00 | KRW 56,000.00 | 17.41K |
| 2026-08-25 | KRW 56,300.00 | +1.62% | KRW 55,400.00 | KRW 56,600.00 | KRW 54,600.00 | 14.13K |
| 2026-08-24 | KRW 55,400.00 | +1.65% | KRW 55,100.00 | KRW 55,900.00 | KRW 54,400.00 | 32.23K |
| 2026-08-21 | KRW 54,500.00 | -2.33% | KRW 55,500.00 | KRW 55,900.00 | KRW 54,100.00 | 38.19K |
| 2026-08-20 | KRW 55,800.00 | +0.36% | KRW 56,800.00 | KRW 56,900.00 | KRW 55,600.00 | 37.90K |
| 2026-08-19 | KRW 55,600.00 | -5.12% | KRW 58,300.00 | KRW 58,300.00 | KRW 55,400.00 | 53.57K |
| 2026-08-18 | KRW 58,600.00 | -8.72% | KRW 64,000.00 | KRW 64,000.00 | KRW 57,900.00 | 89.35K |
| 2026-08-14 | KRW 64,200.00 | +0.31% | KRW 64,200.00 | KRW 65,100.00 | KRW 62,900.00 | 22.64K |
| 2026-08-13 | KRW 64,000.00 | -1.54% | KRW 65,600.00 | KRW 65,700.00 | KRW 63,600.00 | 21.81K |
| 2026-08-12 | KRW 65,000.00 | +0.62% | KRW 65,400.00 | KRW 65,400.00 | KRW 63,500.00 | 38.23K |
| 2026-08-11 | KRW 64,600.00 | +1.25% | KRW 64,100.00 | KRW 65,100.00 | KRW 63,500.00 | 13.59K |
| 2026-08-10 | KRW 63,800.00 | +1.75% | KRW 63,700.00 | KRW 64,000.00 | KRW 62,600.00 | 19.46K |
| 2026-08-07 | KRW 62,700.00 | -0.63% | KRW 63,500.00 | KRW 63,600.00 | KRW 62,200.00 | 8.45K |
| 2026-08-06 | KRW 63,100.00 | -0.32% | KRW 63,600.00 | KRW 63,700.00 | KRW 62,100.00 | 10.70K |
| 2026-08-05 | KRW 63,300.00 | +2.43% | KRW 62,700.00 | KRW 63,400.00 | KRW 62,100.00 | 19.53K |
| 2026-08-04 | KRW 61,800.00 | +2.15% | KRW 60,500.00 | KRW 62,400.00 | KRW 60,500.00 | 6.19K |
| 2026-08-03 | KRW 60,500.00 | -2.26% | KRW 61,400.00 | KRW 62,000.00 | KRW 59,900.00 | 10.14K |
| 2026-07-31 | KRW 61,900.00 | +5.99% | KRW 59,500.00 | KRW 62,100.00 | KRW 59,500.00 | 14.68K |
| 2026-07-30 | KRW 58,400.00 | -1.02% | KRW 59,100.00 | KRW 60,200.00 | KRW 57,800.00 | 21.74K |
| 2026-07-29 | KRW 59,000.00 | -1.67% | KRW 60,400.00 | KRW 61,300.00 | KRW 56,700.00 | 27.44K |
| 2026-07-28 | KRW 60,000.00 | -5.06% | KRW 62,000.00 | KRW 62,300.00 | KRW 59,500.00 | 24.53K |
| 2026-07-27 | KRW 63,200.00 | +0.16% | KRW 64,500.00 | KRW 64,500.00 | KRW 62,100.00 | 18.50K |
| 2026-07-24 | KRW 63,100.00 | -2.77% | KRW 64,900.00 | KRW 65,000.00 | KRW 63,000.00 | 12.15K |
| 2026-07-23 | KRW 64,900.00 | +5.53% | KRW 62,100.00 | KRW 65,300.00 | KRW 62,000.00 | 14.26K |
| 2026-07-22 | KRW 61,500.00 | 0.00% | KRW 62,700.00 | KRW 63,100.00 | KRW 61,500.00 | 11.71K |
| 2026-07-21 | KRW 61,500.00 | +0.82% | KRW 61,000.00 | KRW 61,900.00 | KRW 60,100.00 | 20.18K |
| 2026-07-20 | KRW 61,000.00 | -4.84% | KRW 64,400.00 | KRW 64,400.00 | KRW 59,000.00 | 21.29K |
| 2026-07-16 | KRW 64,100.00 | +0.31% | KRW 63,500.00 | KRW 64,500.00 | KRW 62,600.00 | 26.52K |
| 2026-07-15 | KRW 63,900.00 | -0.93% | KRW 65,800.00 | KRW 66,300.00 | KRW 63,300.00 | 26.67K |
| 2026-07-14 | KRW 64,500.00 | -0.77% | KRW 65,300.00 | KRW 65,800.00 | KRW 63,400.00 | 14.32K |
| 2026-07-13 | KRW 65,000.00 | -1.96% | KRW 66,900.00 | KRW 66,900.00 | KRW 64,100.00 | 19.24K |
| 2026-07-10 | KRW 66,300.00 | 0.00% | KRW 67,700.00 | KRW 68,000.00 | KRW 66,000.00 | 26.84K |
| 2026-07-09 | KRW 66,300.00 | +1.07% | KRW 65,300.00 | KRW 67,100.00 | KRW 65,200.00 | 9.57K |
| 2026-07-08 | KRW 65,600.00 | -3.81% | KRW 66,500.00 | KRW 68,300.00 | KRW 65,000.00 | 41.19K |
| 2026-07-07 | KRW 68,200.00 | -2.57% | KRW 70,000.00 | KRW 70,000.00 | KRW 67,000.00 | 19.19K |
| 2026-07-06 | KRW 70,000.00 | +0.57% | KRW 70,700.00 | KRW 70,800.00 | KRW 68,700.00 | 13.21K |
| 2026-07-03 | KRW 69,600.00 | +2.35% | KRW 68,700.00 | KRW 69,700.00 | KRW 66,900.00 | 22.23K |
| 2026-07-02 | KRW 68,000.00 | -3.55% | KRW 70,000.00 | KRW 70,500.00 | KRW 67,200.00 | 12.62K |
| 2026-07-01 | KRW 70,500.00 | +1.44% | KRW 69,500.00 | KRW 71,100.00 | KRW 69,100.00 | 14.01K |
| 2026-06-30 | KRW 69,500.00 | -3.74% | KRW 72,200.00 | KRW 73,100.00 | KRW 69,100.00 | 17.61K |
| 2026-06-29 | KRW 72,200.00 | +8.73% | KRW 68,000.00 | KRW 72,400.00 | KRW 66,000.00 | 27.94K |
| 2026-06-26 | KRW 66,400.00 | -2.06% | KRW 68,000.00 | KRW 68,900.00 | KRW 65,100.00 | 18.37K |
| 2026-06-25 | KRW 67,800.00 | +0.15% | KRW 69,200.00 | KRW 69,500.00 | KRW 67,400.00 | 32.04K |
| 2026-06-24 | KRW 67,700.00 | -1.02% | KRW 67,600.00 | KRW 72,000.00 | KRW 67,100.00 | 13.23K |
| 2026-06-23 | KRW 68,400.00 | -3.25% | KRW 70,700.00 | KRW 71,900.00 | KRW 68,000.00 | 33.11K |
| 2026-06-22 | KRW 70,700.00 | -3.02% | KRW 72,900.00 | KRW 72,900.00 | KRW 70,200.00 | 18.32K |
| 2026-06-19 | KRW 72,900.00 | -2.67% | KRW 75,000.00 | KRW 75,700.00 | KRW 72,100.00 | 20.32K |
| 2026-06-18 | KRW 74,900.00 | -3.48% | KRW 77,700.00 | KRW 77,800.00 | KRW 74,800.00 | 19.20K |
| 2026-06-17 | KRW 77,600.00 | +0.39% | KRW 78,800.00 | KRW 78,800.00 | KRW 76,700.00 | 15.05K |
| 2026-06-16 | KRW 77,300.00 | +0.65% | KRW 77,100.00 | KRW 79,300.00 | KRW 75,800.00 | 23.80K |
| 2026-06-15 | KRW 76,800.00 | +5.35% | KRW 74,300.00 | KRW 79,000.00 | KRW 74,300.00 | 27.34K |
| 2026-06-12 | KRW 72,900.00 | -4.20% | KRW 77,500.00 | KRW 78,000.00 | KRW 72,900.00 | 63.23K |
| 2026-06-11 | KRW 76,100.00 | +2.28% | KRW 73,600.00 | KRW 78,700.00 | KRW 72,100.00 | 82.96K |
| 2026-06-10 | KRW 74,400.00 | +2.48% | KRW 72,600.00 | KRW 76,500.00 | KRW 72,100.00 | 38.98K |
| 2026-06-09 | KRW 72,600.00 | +2.69% | KRW 72,100.00 | KRW 73,600.00 | KRW 70,400.00 | 17.53K |
| 2026-06-08 | KRW 70,700.00 | -5.73% | KRW 70,300.00 | KRW 74,000.00 | KRW 69,500.00 | 22.49K |
| 2026-06-05 | KRW 75,000.00 | -2.85% | KRW 76,900.00 | KRW 79,900.00 | KRW 73,000.00 | 32.65K |
| 2026-06-04 | KRW 77,200.00 | -0.52% | KRW 79,400.00 | KRW 79,400.00 | KRW 74,900.00 | 18.11K |
| 2026-06-02 | KRW 77,600.00 | -4.20% | KRW 80,800.00 | KRW 80,900.00 | KRW 75,900.00 | 29.69K |
| 2026-06-01 | KRW 81,000.00 | +2.79% | KRW 80,200.00 | KRW 81,200.00 | KRW 77,200.00 | 24.82K |
| 2026-05-29 | KRW 78,800.00 | -1.38% | KRW 79,900.00 | KRW 80,000.00 | KRW 77,200.00 | 14.99K |
| 2026-05-28 | KRW 79,900.00 | +0.25% | KRW 80,100.00 | KRW 80,500.00 | KRW 76,500.00 | 24.36K |
| 2026-05-27 | KRW 79,700.00 | -5.01% | KRW 83,600.00 | KRW 84,400.00 | KRW 79,700.00 | 20.65K |
| 2026-05-26 | KRW 83,900.00 | -1.29% | KRW 84,300.00 | KRW 85,600.00 | KRW 82,400.00 | 20.97K |
| 2026-05-22 | KRW 85,000.00 | +1.55% | KRW 84,200.00 | KRW 85,900.00 | KRW 82,200.00 | 14.95K |