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
2024-04-263,945.003,985.003,925.003,950.003,786.4739,407
2024-04-254,000.004,040.003,935.003,945.003,781.6855,903
2024-04-243,970.004,030.003,965.004,020.003,853.5753,664
2024-04-233,965.004,025.003,945.003,960.003,796.0652,908
2024-04-223,910.003,990.003,910.003,970.003,805.6440,304
2024-04-193,970.003,975.003,840.003,900.003,738.5495,802
2024-04-183,850.003,990.003,850.003,975.003,810.4448,297
2024-04-173,900.003,950.003,870.003,880.003,719.3737,855
2024-04-163,925.003,965.003,850.003,895.003,733.7584,058
2024-04-153,990.003,990.003,930.003,965.003,800.8564,729
2024-04-123,980.004,060.003,980.004,035.003,867.9545,668
2024-04-113,990.004,055.003,925.004,000.003,834.4063,945
2024-04-094,025.004,080.003,990.004,010.003,843.9943,701
2024-04-084,100.004,105.004,035.004,035.003,867.9577,911
2024-04-054,055.004,135.004,055.004,110.003,939.8550,517
2024-04-044,100.004,185.004,085.004,115.003,944.6468,604
2024-04-034,210.004,210.004,075.004,095.003,925.47108,202
2024-04-024,330.004,365.004,155.004,210.004,035.7182,288
2024-04-014,170.004,305.004,170.004,265.004,088.4377,803
2024-03-294,265.004,290.004,150.004,160.003,987.78102,743
2024-03-284,320.004,320.004,250.004,255.004,078.8573,769
2024-03-274,330.004,375.004,285.004,310.004,131.57104,770
2024-03-264,280.004,460.004,275.004,360.004,179.50184,420
2024-03-254,300.004,315.004,245.004,305.004,126.78113,308
2024-03-224,310.004,390.004,295.004,300.004,121.9886,800
2024-03-214,305.004,370.004,305.004,345.004,165.1271,259
2024-03-204,325.004,340.004,295.004,320.004,141.1572,576
2024-03-194,245.004,375.004,245.004,325.004,145.95114,232
2024-03-184,285.004,380.004,280.004,365.004,184.2997,838
2024-03-154,360.004,395.004,280.004,320.004,141.15101,827
2024-03-144,350.004,400.004,315.004,390.004,208.2689,202
2024-03-134,350.004,360.004,285.004,350.004,169.9162,703
2024-03-124,385.004,390.004,300.004,320.004,141.1599,619
2024-03-114,295.004,400.004,295.004,370.004,189.0859,789
2024-03-084,290.004,360.004,285.004,320.004,141.1574,878
2024-03-074,350.004,375.004,240.004,290.004,112.40142,395
2024-03-064,425.004,475.004,320.004,320.004,141.15158,737
2024-03-054,470.004,550.004,415.004,425.004,241.81145,535
2024-03-044,555.004,630.004,485.004,510.004,323.29156,929
2024-02-294,605.004,625.004,540.004,550.004,361.63122,184
2024-02-284,520.004,765.004,520.004,635.004,443.11174,329
2024-02-274,535.004,610.004,485.004,540.004,352.05161,904
2024-02-264,550.004,615.004,510.004,550.004,361.63118,642
2024-02-234,675.004,685.004,530.004,530.004,342.46190,594
2024-02-224,620.004,675.004,610.004,640.004,447.91128,638
2024-02-214,690.004,730.004,600.004,615.004,423.94246,649
2024-02-204,755.004,755.004,660.004,705.004,510.22177,793
2024-02-194,635.004,750.004,620.004,705.004,510.22359,576
2024-02-164,630.005,050.004,580.004,680.004,486.252,542,947
2024-02-154,595.004,645.004,540.004,630.004,438.32157,927
2024-02-144,555.004,580.004,490.004,580.004,390.3971,689
2024-02-134,535.004,585.004,515.004,560.004,371.22111,308
2024-02-084,415.004,505.004,415.004,490.004,304.1272,064
2024-02-074,430.004,540.004,400.004,415.004,232.2297,378
2024-02-064,500.004,580.004,395.004,470.004,284.94189,145
2024-02-054,610.004,640.004,515.004,535.004,347.25153,776
2024-02-024,560.004,740.004,560.004,640.004,447.91268,057
2024-02-014,525.004,600.004,465.004,510.004,323.29247,395
2024-01-314,630.004,745.004,555.004,560.004,371.22256,963
2024-01-304,690.004,760.004,650.004,690.004,495.84211,167
← NewerPage 11 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.