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
2023-11-013,670.003,765.003,670.003,700.003,494.7727,569
2023-10-313,770.003,800.003,655.003,660.003,456.9952,750
2023-10-303,690.003,775.003,685.003,770.003,560.8930,284
2023-10-273,650.003,750.003,635.003,690.003,485.3371,215
2023-10-263,700.003,715.003,635.003,675.003,471.1660,952
2023-10-253,785.003,870.003,755.003,805.003,593.9566,474
2023-10-243,650.003,775.003,605.003,770.003,560.8999,310
2023-10-233,630.003,700.003,630.003,650.003,447.5575,726
2023-10-203,795.003,795.003,620.003,675.003,471.16117,677
2023-10-193,835.003,850.003,740.003,750.003,542.00100,747
2023-10-183,870.003,920.003,825.003,865.003,650.6244,041
2023-10-173,830.003,900.003,830.003,865.003,650.6250,786
2023-10-163,905.003,905.003,825.003,830.003,617.5692,148
2023-10-133,990.003,990.003,915.003,945.003,726.1854,492
2023-10-123,915.004,015.003,900.003,975.003,754.52108,303
2023-10-113,835.003,900.003,830.003,865.003,650.6274,720
2023-10-103,930.003,935.003,780.003,790.003,579.78126,400
2023-10-063,750.004,190.003,750.003,910.003,693.12533,689
2023-10-053,955.004,025.003,800.003,800.003,589.23136,059
2023-10-043,995.004,025.003,915.003,950.003,730.91124,489
2023-09-273,910.004,020.003,910.003,980.003,759.2456,244
2023-09-264,035.004,075.003,910.003,950.003,730.91158,306
2023-09-254,110.004,110.004,010.004,035.003,811.1989,417
2023-09-224,080.004,150.004,060.004,070.003,844.25136,033
2023-09-214,200.004,240.004,095.004,110.003,882.03166,166
2023-09-204,340.004,380.004,235.004,240.004,004.82251,050
2023-09-194,350.004,400.004,305.004,350.004,108.72420,138
2023-09-184,270.004,685.004,235.004,555.004,302.351,438,653
2023-09-154,210.004,280.004,210.004,255.004,018.9956,874
2023-09-144,190.004,225.004,175.004,210.003,976.4861,001
2023-09-134,285.004,300.004,185.004,185.003,952.87132,306
2023-09-124,345.004,425.004,240.004,285.004,047.32225,109
2023-09-114,330.004,355.004,280.004,320.004,080.3898,367
2023-09-084,240.004,320.004,200.004,285.004,047.32110,104
2023-09-074,300.004,350.004,195.004,240.004,004.82196,895
2023-09-064,440.004,450.004,335.004,335.004,094.55168,369
2023-09-054,365.004,415.004,320.004,400.004,155.95160,820
2023-09-044,345.004,390.004,315.004,365.004,122.89180,662
2023-09-014,455.004,480.004,345.004,345.004,104.00261,148
2023-08-314,540.004,585.004,400.004,420.004,174.84547,246
2023-08-304,600.004,650.004,520.004,545.004,292.90850,862
2023-08-294,175.005,260.004,175.004,655.004,396.8015,645,420
2023-08-284,130.004,215.004,115.004,165.003,933.9864,361
2023-08-254,135.004,170.004,085.004,105.003,877.3170,673
2023-08-244,155.004,265.004,145.004,180.003,948.1581,770
2023-08-234,060.004,190.004,055.004,155.003,924.53107,078
2023-08-224,150.004,150.004,050.004,070.003,844.2545,474
2023-08-214,015.004,135.004,015.004,070.003,844.2562,076
2023-08-184,050.004,095.004,035.004,055.003,830.0867,276
2023-08-174,120.004,165.004,040.004,120.003,891.4875,664
2023-08-164,215.004,300.004,140.004,190.003,957.59104,829
2023-08-144,420.004,420.004,285.004,315.004,075.6644,181
2023-08-114,400.004,445.004,370.004,405.004,160.6797,804
2023-08-104,330.004,380.004,280.004,375.004,132.3376,164
2023-08-094,265.004,350.004,265.004,330.004,089.8365,260
2023-08-084,330.004,385.004,240.004,310.004,070.9486,158
2023-08-074,330.004,400.004,260.004,355.004,113.4471,568
2023-08-044,235.004,330.004,230.004,330.004,089.8362,507
2023-08-034,310.004,350.004,185.004,275.004,037.88150,662
2023-08-024,400.004,510.004,345.004,350.004,108.72142,269
← NewerPage 13 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.