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
2024-01-294,770.004,790.004,615.004,685.004,491.04225,523
2024-01-264,615.004,805.004,605.004,760.004,562.94184,085
2024-01-254,730.004,755.004,605.004,675.004,481.46230,056
2024-01-244,800.004,810.004,685.004,765.004,567.73259,978
2024-01-234,700.004,820.004,625.004,745.004,548.56442,817
2024-01-224,700.004,785.004,650.004,655.004,462.29359,699
2024-01-194,695.004,775.004,600.004,650.004,457.49325,197
2024-01-184,500.004,640.004,490.004,580.004,390.39273,049
2024-01-174,670.004,705.004,490.004,500.004,313.70340,332
2024-01-164,735.004,800.004,645.004,685.004,491.04368,027
2024-01-154,775.004,870.004,705.004,790.004,591.70668,529
2024-01-125,020.005,030.004,810.004,830.004,630.041,136,915
2024-01-115,260.005,670.004,980.005,140.004,927.2111,198,750
2024-01-104,700.005,680.004,665.005,260.005,042.2415,355,810
2024-01-094,760.004,760.004,600.004,700.004,505.42268,095
2024-01-084,530.004,660.004,480.004,645.004,452.70279,392
2024-01-054,480.004,630.004,480.004,525.004,337.67223,739
2024-01-044,650.004,650.004,480.004,480.004,294.53398,262
2024-01-034,745.004,850.004,665.004,665.004,471.871,389,434
2024-01-024,545.004,675.004,540.004,650.004,457.49299,619
2023-12-284,625.004,680.004,540.004,595.004,404.77444,290
2023-12-274,600.004,660.004,495.004,595.004,404.77918,974
2023-12-264,900.005,150.004,710.004,770.004,505.425,539,639
2023-12-224,875.004,915.004,675.004,705.004,444.031,687,477
2023-12-214,985.005,650.004,815.004,915.004,642.3820,402,199
2023-12-204,650.005,240.004,220.004,920.004,647.1018,464,199
2023-12-194,020.004,090.003,995.004,055.003,830.0862,201
2023-12-184,030.004,060.004,010.004,045.003,820.6436,433
2023-12-154,005.004,060.003,970.004,030.003,806.4799,793
2023-12-144,085.004,140.004,005.004,020.003,797.0289,507
2023-12-134,110.004,155.004,040.004,060.003,834.80190,219
2023-12-124,120.004,160.004,070.004,110.003,882.03103,753
2023-12-114,135.004,185.004,110.004,140.003,910.3788,276
2023-12-084,140.004,165.004,090.004,135.003,905.6493,648
2023-12-074,170.004,200.004,080.004,105.003,877.31163,465
2023-12-064,125.004,235.004,100.004,190.003,957.59235,903
2023-12-054,145.004,225.004,085.004,125.003,896.20177,587
2023-12-044,065.004,250.004,030.004,185.003,952.87780,838
2023-12-013,980.004,055.003,940.004,015.003,792.30151,250
2023-11-303,950.004,000.003,940.003,950.003,730.9177,630
2023-11-293,900.004,045.003,885.003,950.003,730.91157,095
2023-11-283,910.003,955.003,890.003,900.003,683.6859,007
2023-11-273,955.003,995.003,910.003,930.003,712.0155,860
2023-11-243,930.003,990.003,930.003,955.003,735.6360,878
2023-11-233,945.004,015.003,910.003,930.003,712.0171,813
2023-11-223,950.003,970.003,905.003,950.003,730.9155,135
2023-11-213,935.003,980.003,925.003,960.003,740.3559,442
2023-11-203,890.003,960.003,890.003,925.003,707.2958,506
2023-11-173,940.003,940.003,860.003,890.003,674.2385,472
2023-11-163,880.003,955.003,840.003,940.003,721.46108,692
2023-11-153,855.003,910.003,855.003,890.003,674.2382,934
2023-11-143,725.003,845.003,725.003,830.003,617.5674,938
2023-11-133,790.003,875.003,710.003,720.003,513.66153,713
2023-11-103,935.003,935.003,760.003,790.003,579.78256,756
2023-11-094,070.004,145.003,925.003,925.003,707.29498,182
2023-11-083,950.004,615.003,920.004,090.003,863.146,314,674
2023-11-073,960.003,985.003,860.003,935.003,716.7481,178
2023-11-063,905.003,955.003,890.003,950.003,730.91108,147
2023-11-033,890.003,905.003,845.003,880.003,664.7960,189
2023-11-023,815.003,960.003,750.003,855.003,641.17159,679
← NewerPage 12 of 21 · 1,227 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.