Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 041460.KQ stock page

Korea Electronic Certification Authority Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,855.003,875.003,750.003,840.003,681.0399,201
2024-07-243,870.003,935.003,870.003,880.003,719.3728,319
2024-07-233,905.003,975.003,870.003,895.003,733.7551,800
2024-07-224,020.004,100.003,895.003,900.003,738.5479,912
2024-07-193,885.004,040.003,885.003,995.003,829.6129,182
2024-07-183,980.003,980.003,915.003,920.003,757.7135,211
2024-07-173,995.004,020.003,965.003,985.003,820.0255,094
2024-07-163,970.004,000.003,950.003,975.003,810.4436,037
2024-07-153,920.004,095.003,920.003,990.003,824.8220,126
2024-07-124,000.004,010.003,920.003,960.003,796.0626,321
2024-07-113,980.004,020.003,965.003,980.003,815.2327,294
2024-07-103,925.004,100.003,890.003,980.003,815.2341,103
2024-07-093,870.003,945.003,855.003,925.003,762.5122,833
2024-07-083,850.003,960.003,850.003,910.003,748.1329,597
2024-07-053,845.003,895.003,835.003,890.003,728.9638,233
2024-07-043,930.003,930.003,845.003,845.003,685.8261,259
2024-07-033,950.004,000.003,900.003,930.003,767.3053,145
2024-07-024,010.004,020.003,950.003,950.003,786.4769,923
2024-07-013,990.004,015.003,965.004,010.003,843.9923,063
2024-06-283,955.004,040.003,945.003,990.003,824.8244,771
2024-06-274,000.004,050.003,955.003,955.003,791.2742,361
2024-06-263,980.004,050.003,980.004,000.003,834.4016,483
2024-06-253,965.004,040.003,960.004,020.003,853.5741,616
2024-06-244,125.004,125.003,990.004,000.003,834.4078,325
2024-06-214,105.004,150.004,080.004,080.003,911.0936,431
2024-06-204,130.004,155.004,090.004,140.003,968.6137,285
2024-06-194,105.004,145.004,060.004,130.003,959.0249,095
2024-06-184,115.004,150.004,110.004,130.003,959.0236,994
2024-06-174,115.004,200.004,110.004,130.003,959.0252,725
2024-06-144,200.004,200.004,105.004,125.003,954.2355,679
2024-06-134,135.004,200.004,135.004,175.004,002.1670,711
2024-06-124,200.004,210.004,115.004,135.003,963.8189,442
2024-06-114,120.004,215.004,120.004,180.004,006.95126,933
2024-06-104,100.004,170.004,100.004,135.003,963.8176,276
2024-06-074,075.004,170.004,065.004,155.003,982.99139,690
2024-06-054,020.004,085.004,000.004,060.003,891.92180,882
2024-06-043,990.004,300.003,980.004,065.003,896.71733,834
2024-06-033,880.004,390.003,875.004,035.003,867.953,675,995
2024-05-313,820.003,950.003,820.003,880.003,719.3746,634
2024-05-303,950.003,995.003,850.003,850.003,690.6166,857
2024-05-293,965.004,000.003,935.003,950.003,786.4752,714
2024-05-283,975.004,015.003,960.004,000.003,834.4043,356
2024-05-274,005.004,035.003,940.003,985.003,820.0233,604
2024-05-243,995.004,040.003,970.004,005.003,839.2036,644
2024-05-233,975.004,065.003,915.004,040.003,872.7549,834
2024-05-224,005.004,050.003,955.003,975.003,810.4468,305
2024-05-214,005.004,065.004,000.004,010.003,843.9938,242
2024-05-204,100.004,100.004,030.004,045.003,877.5441,279
2024-05-174,090.004,150.004,055.004,100.003,930.2659,828
2024-05-164,050.004,110.004,050.004,100.003,930.2636,253
2024-05-144,040.004,150.004,030.004,080.003,911.0960,947
2024-05-134,020.004,065.003,990.004,010.003,843.9944,943
2024-05-104,075.004,075.004,020.004,020.003,853.5727,153
2024-05-094,085.004,090.004,025.004,040.003,872.7529,730
2024-05-084,015.004,080.004,010.004,080.003,911.0949,282
2024-05-074,055.004,090.004,015.004,035.003,867.9535,563
2024-05-034,040.004,085.004,010.004,045.003,877.5458,471
2024-05-024,005.004,040.003,980.004,040.003,872.7544,722
2024-04-304,005.004,035.003,985.004,005.003,839.2031,349
2024-04-293,970.004,040.003,970.004,005.003,839.2055,348
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2996.0000 KRW
2024-12-2770.0000 KRW
2023-12-2770.0000 KRW
2022-12-2870.0000 KRW
2021-12-2970.0000 KRW
2020-12-2961.0000 KRW
2019-12-2746.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.