Korea Electric Terminal Co., Ltd.(KR:025540)
â‚©51,500.00+1200.00 (+2.39%)
KR:025540
Korea Electric Terminal Co., Ltd. historical prices
â‚©51,500.00
At close:+1200.00 (+2.39%)
Want to see KR:025540 full AI Analyst Report?
Korea Electric Terminal Co., Ltd. (025540) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49,800.00 | 51,500.00 | 49,800.00 | 51,500.00 | 51,500.00 | +2.39% | 13,570 | 0.68 |
| Nov 10, 2026 | 49,450.00 | 50,500.00 | 49,150.00 | 50,300.00 | 50,300.00 | +0.60% | 16,132 | 0.81 |
| Nov 09, 2026 | 49,500.00 | 50,400.00 | 48,950.00 | 48,950.00 | 48,950.00 | -2.10% | 17,334 | 0.86 |
| Nov 06, 2026 | 49,700.00 | 50,900.00 | 48,500.00 | 50,000.00 | 50,000.00 | -1.57% | 26,842 | 1.34 |
| Nov 05, 2026 | 50,300.00 | 51,800.00 | 50,200.00 | 50,800.00 | 50,800.00 | +0.79% | 21,283 | 1.06 |
| Nov 04, 2026 | 50,900.00 | 50,900.00 | 49,000.00 | 50,400.00 | 50,400.00 | -0.20% | 17,322 | 0.87 |
| Nov 03, 2026 | 51,400.00 | 51,400.00 | 50,100.00 | 50,500.00 | 50,500.00 | -1.56% | 15,797 | 0.80 |
| Nov 02, 2026 | 49,800.00 | 51,400.00 | 49,800.00 | 51,300.00 | 51,300.00 | +2.19% | 13,935 | 0.70 |
| Oct 30, 2026 | 51,400.00 | 52,500.00 | 49,900.00 | 50,200.00 | 50,200.00 | -1.57% | 18,035 | 0.92 |
| Oct 29, 2026 | 52,200.00 | 52,400.00 | 50,700.00 | 51,000.00 | 51,000.00 | -2.11% | 13,819 | 0.70 |
| Oct 28, 2026 | 52,200.00 | 52,600.00 | 51,500.00 | 52,100.00 | 52,100.00 | +0.77% | 11,955 | 0.61 |
| Oct 27, 2026 | 51,700.00 | 52,300.00 | 51,100.00 | 51,700.00 | 51,700.00 | +0.19% | 57,162 | 2.99 |
| Oct 26, 2026 | 52,100.00 | 53,200.00 | 51,600.00 | 51,600.00 | 51,600.00 | -2.64% | 16,228 | 0.84 |
| Oct 23, 2026 | 52,500.00 | 53,000.00 | 51,600.00 | 53,000.00 | 53,000.00 | +0.95% | 14,741 | 0.76 |
| Oct 22, 2026 | 53,800.00 | 54,000.00 | 52,500.00 | 52,500.00 | 52,500.00 | -2.42% | 16,408 | 0.84 |
| Oct 21, 2026 | 53,800.00 | 53,900.00 | 52,200.00 | 53,800.00 | 53,800.00 | +1.13% | 29,747 | 1.55 |
| Oct 20, 2026 | 55,000.00 | 55,200.00 | 52,900.00 | 53,200.00 | 53,200.00 | -2.92% | 12,840 | 0.67 |
| Oct 19, 2026 | 52,600.00 | 55,700.00 | 52,000.00 | 54,800.00 | 54,800.00 | +3.59% | 17,109 | 0.89 |
| Oct 16, 2026 | 52,300.00 | 53,800.00 | 51,300.00 | 52,900.00 | 52,900.00 | +2.72% | 17,103 | 0.89 |
| Oct 15, 2026 | 52,500.00 | 52,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | -2.83% | 21,152 | 1.10 |
| Oct 14, 2026 | 52,400.00 | 54,600.00 | 52,400.00 | 53,000.00 | 53,000.00 | +1.15% | 19,442 | 1.03 |
| Oct 13, 2026 | 53,000.00 | 53,400.00 | 51,300.00 | 52,400.00 | 52,400.00 | -1.32% | 21,263 | 1.12 |
| Oct 12, 2026 | 54,700.00 | 54,700.00 | 53,100.00 | 53,100.00 | 53,100.00 | -1.85% | 14,972 | 0.78 |
| Oct 09, 2026 | 54,100.00 | 55,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55,200.00 | 55,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | -1.64% | 16,337 | 0.84 |
| Oct 07, 2026 | 56,000.00 | 56,000.00 | 54,700.00 | 55,000.00 | 55,000.00 | -1.08% | 13,407 | 0.68 |
| Oct 06, 2026 | 56,100.00 | 56,400.00 | 55,100.00 | 55,600.00 | 55,600.00 | -0.89% | 17,177 | 0.88 |
| Oct 05, 2026 | 56,100.00 | 56,300.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 55,700.00 | 56,300.00 | 55,500.00 | 56,100.00 | 56,100.00 | +0.18% | 6,628 | 0.33 |
| Oct 01, 2026 | 55,500.00 | 56,200.00 | 54,700.00 | 56,000.00 | 56,000.00 | +1.82% | 16,211 | 0.80 |
| Sep 30, 2026 | 56,300.00 | 56,300.00 | 54,900.00 | 55,000.00 | 55,000.00 | -1.43% | 21,884 | 1.08 |
| Sep 29, 2026 | 57,000.00 | 57,000.00 | 55,500.00 | 55,800.00 | 55,800.00 | -2.45% | 12,979 | 0.64 |
| Sep 28, 2026 | 55,800.00 | 57,300.00 | 55,700.00 | 57,200.00 | 57,200.00 | +2.14% | 9,171 | 0.45 |
| Sep 25, 2026 | 56,000.00 | 56,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 56,000.00 | 56,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 56,500.00 | 56,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | -0.71% | 9,513 | 0.45 |
| Sep 22, 2026 | 57,000.00 | 57,000.00 | 55,800.00 | 56,400.00 | 56,400.00 | +0.36% | 15,709 | 0.73 |
| Sep 21, 2026 | 55,900.00 | 56,800.00 | 55,800.00 | 56,200.00 | 56,200.00 | +0.54% | 13,299 | 0.62 |
| Sep 18, 2026 | 56,900.00 | 56,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | -0.71% | 14,112 | 0.65 |
| Sep 17, 2026 | 56,000.00 | 57,300.00 | 55,800.00 | 56,300.00 | 56,300.00 | 0.00% | 16,353 | 0.75 |
| Sep 16, 2026 | 56,600.00 | 56,800.00 | 55,500.00 | 56,300.00 | 56,300.00 | +0.18% | 17,701 | 0.81 |
| Sep 15, 2026 | 56,300.00 | 57,200.00 | 55,600.00 | 56,200.00 | 56,200.00 | 0.00% | 13,116 | 0.60 |
| Sep 14, 2026 | 56,500.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.88% | 11,878 | 0.54 |
| Sep 11, 2026 | 55,800.00 | 57,300.00 | 55,300.00 | 56,700.00 | 56,700.00 | +2.16% | 19,478 | 0.88 |
| Sep 10, 2026 | 55,600.00 | 56,800.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.89% | 19,183 | 0.86 |
| Sep 09, 2026 | 56,000.00 | 56,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | +0.90% | 21,481 | 0.94 |
| Sep 08, 2026 | 56,900.00 | 57,000.00 | 55,500.00 | 55,500.00 | 55,500.00 | -2.46% | 18,303 | 0.76 |
| Sep 07, 2026 | 56,400.00 | 57,600.00 | 55,900.00 | 56,900.00 | 56,900.00 | +1.97% | 26,025 | 1.08 |
| Sep 04, 2026 | 54,900.00 | 56,000.00 | 54,500.00 | 55,800.00 | 55,800.00 | +2.01% | 21,907 | 0.91 |
| Sep 03, 2026 | 54,900.00 | 55,500.00 | 53,900.00 | 54,700.00 | 54,700.00 | +0.55% | 24,128 | 1.00 |
