Korea Electric Terminal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 59,600.00 | 60,300.00 | 59,300.00 | 59,600.00 | 54,291.01 | 14,969 |
| 2024-07-29 | 58,800.00 | 59,800.00 | 58,800.00 | 59,200.00 | 53,926.64 | 24,048 |
| 2024-07-26 | 60,800.00 | 61,200.00 | 58,300.00 | 58,700.00 | 53,471.18 | 55,238 |
| 2024-07-25 | 61,600.00 | 62,000.00 | 60,700.00 | 60,800.00 | 55,384.11 | 21,597 |
| 2024-07-24 | 62,700.00 | 62,800.00 | 61,900.00 | 62,100.00 | 56,568.31 | 20,417 |
| 2024-07-23 | 62,300.00 | 63,000.00 | 61,700.00 | 62,200.00 | 56,659.41 | 26,022 |
| 2024-07-22 | 63,000.00 | 64,500.00 | 62,000.00 | 62,300.00 | 56,750.50 | 22,182 |
| 2024-07-19 | 64,000.00 | 64,000.00 | 63,000.00 | 63,600.00 | 57,934.70 | 8,068 |
| 2024-07-18 | 64,400.00 | 65,100.00 | 63,200.00 | 63,700.00 | 58,025.79 | 40,034 |
| 2024-07-17 | 64,500.00 | 65,400.00 | 64,100.00 | 64,400.00 | 58,663.44 | 13,171 |
| 2024-07-16 | 65,900.00 | 66,400.00 | 64,100.00 | 64,500.00 | 58,754.53 | 16,027 |
| 2024-07-15 | 65,000.00 | 65,700.00 | 64,000.00 | 65,400.00 | 59,574.36 | 20,945 |
| 2024-07-12 | 64,600.00 | 64,800.00 | 63,200.00 | 64,700.00 | 58,936.71 | 23,144 |
| 2024-07-11 | 64,200.00 | 65,200.00 | 64,000.00 | 64,500.00 | 58,754.53 | 16,367 |
| 2024-07-10 | 65,600.00 | 65,600.00 | 63,600.00 | 64,000.00 | 58,299.07 | 24,620 |
| 2024-07-09 | 65,700.00 | 65,900.00 | 64,600.00 | 65,300.00 | 59,483.27 | 18,214 |
| 2024-07-08 | 64,300.00 | 65,900.00 | 64,300.00 | 65,600.00 | 59,756.54 | 21,001 |
| 2024-07-05 | 65,800.00 | 65,800.00 | 64,200.00 | 64,300.00 | 58,572.34 | 24,810 |
| 2024-07-04 | 66,800.00 | 67,000.00 | 65,000.00 | 65,500.00 | 59,665.45 | 28,379 |
| 2024-07-03 | 67,000.00 | 67,800.00 | 66,100.00 | 66,700.00 | 60,758.56 | 13,885 |
| 2024-07-02 | 67,000.00 | 67,800.00 | 66,400.00 | 66,800.00 | 60,849.65 | 13,131 |
| 2024-07-01 | 68,200.00 | 68,900.00 | 66,600.00 | 67,500.00 | 61,487.30 | 37,504 |
| 2024-06-28 | 69,300.00 | 69,300.00 | 67,800.00 | 68,700.00 | 62,580.41 | 22,117 |
| 2024-06-27 | 71,400.00 | 71,600.00 | 68,100.00 | 68,700.00 | 62,580.41 | 42,803 |
| 2024-06-26 | 70,300.00 | 71,300.00 | 69,800.00 | 70,700.00 | 64,083.43 | 29,076 |
| 2024-06-25 | 71,000.00 | 72,100.00 | 70,000.00 | 70,000.00 | 63,448.94 | 20,162 |
| 2024-06-24 | 70,500.00 | 71,900.00 | 70,100.00 | 71,300.00 | 64,627.28 | 20,659 |
| 2024-06-21 | 72,000.00 | 72,100.00 | 70,100.00 | 70,300.00 | 63,720.86 | 40,250 |
| 2024-06-20 | 71,900.00 | 72,600.00 | 71,500.00 | 72,100.00 | 65,352.41 | 14,782 |
| 2024-06-19 | 73,400.00 | 73,400.00 | 71,100.00 | 72,100.00 | 65,352.41 | 46,059 |
| 2024-06-18 | 74,900.00 | 75,500.00 | 72,900.00 | 73,400.00 | 66,530.74 | 62,205 |
| 2024-06-17 | 73,000.00 | 74,700.00 | 71,900.00 | 74,000.00 | 67,074.59 | 40,495 |
| 2024-06-14 | 72,700.00 | 74,700.00 | 71,800.00 | 73,100.00 | 66,258.82 | 73,322 |
| 2024-06-13 | 71,500.00 | 73,300.00 | 70,600.00 | 72,400.00 | 65,624.33 | 57,428 |
| 2024-06-12 | 67,600.00 | 71,900.00 | 67,500.00 | 71,500.00 | 64,808.56 | 106,676 |
| 2024-06-11 | 67,300.00 | 68,400.00 | 67,200.00 | 67,600.00 | 61,273.55 | 13,756 |
| 2024-06-10 | 68,500.00 | 69,500.00 | 67,100.00 | 67,300.00 | 61,001.62 | 26,585 |
| 2024-06-07 | 68,600.00 | 70,200.00 | 68,500.00 | 68,600.00 | 62,179.96 | 34,336 |
| 2024-06-05 | 67,300.00 | 69,600.00 | 67,000.00 | 69,000.00 | 62,542.53 | 47,280 |
| 2024-06-04 | 68,100.00 | 68,800.00 | 66,900.00 | 67,300.00 | 61,001.62 | 46,793 |
| 2024-06-03 | 69,400.00 | 69,900.00 | 67,900.00 | 68,100.00 | 61,726.75 | 28,272 |
| 2024-05-31 | 69,300.00 | 70,900.00 | 68,300.00 | 69,400.00 | 62,905.09 | 59,418 |
| 2024-05-30 | 69,200.00 | 69,700.00 | 67,400.00 | 69,300.00 | 62,814.45 | 62,677 |
| 2024-05-29 | 67,200.00 | 70,100.00 | 66,900.00 | 69,200.00 | 62,723.81 | 78,300 |
| 2024-05-28 | 66,800.00 | 68,800.00 | 66,800.00 | 67,200.00 | 60,910.98 | 37,448 |
| 2024-05-27 | 68,900.00 | 69,600.00 | 66,800.00 | 67,200.00 | 60,910.98 | 41,054 |
| 2024-05-24 | 68,700.00 | 70,800.00 | 68,700.00 | 69,200.00 | 62,723.81 | 89,773 |
| 2024-05-23 | 67,100.00 | 71,000.00 | 66,900.00 | 68,700.00 | 62,270.60 | 196,517 |
| 2024-05-22 | 66,900.00 | 67,600.00 | 65,500.00 | 66,100.00 | 59,913.93 | 59,373 |
| 2024-05-21 | 65,100.00 | 67,800.00 | 64,700.00 | 66,900.00 | 60,639.06 | 86,523 |
| 2024-05-20 | 67,100.00 | 69,700.00 | 64,200.00 | 65,100.00 | 59,007.51 | 110,307 |
| 2024-05-17 | 67,600.00 | 69,000.00 | 66,100.00 | 67,000.00 | 60,729.70 | 132,715 |
| 2024-05-16 | 62,200.00 | 71,300.00 | 61,400.00 | 66,200.00 | 60,004.57 | 404,341 |
| 2024-05-14 | 63,900.00 | 64,600.00 | 61,700.00 | 62,200.00 | 56,378.91 | 38,355 |
| 2024-05-13 | 64,500.00 | 65,300.00 | 64,300.00 | 64,400.00 | 58,373.02 | 19,010 |
| 2024-05-10 | 64,300.00 | 65,400.00 | 63,500.00 | 64,800.00 | 58,735.59 | 18,794 |
| 2024-05-09 | 64,200.00 | 65,400.00 | 63,800.00 | 64,500.00 | 58,463.67 | 27,481 |
| 2024-05-08 | 62,500.00 | 64,400.00 | 62,400.00 | 64,000.00 | 58,010.46 | 20,887 |
| 2024-05-07 | 62,800.00 | 63,400.00 | 62,400.00 | 62,500.00 | 56,650.84 | 15,662 |
| 2024-05-03 | 64,700.00 | 64,700.00 | 62,700.00 | 62,700.00 | 56,832.12 | 23,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1,000.0000 KRW |
| 2025-12-29 | 2,500.0000 KRW |
| 2025-06-27 | 700.0000 KRW |
| 2024-12-27 | 1,850.0000 KRW |
| 2024-06-27 | 350.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2023-06-29 | 250.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2022-06-29 | 250.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2021-06-29 | 250.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2020-06-29 | 250.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
| 2019-06-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.