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
2023-08-014,320.004,470.004,320.004,440.004,193.73100,734
2023-07-314,365.004,455.004,340.004,385.004,141.7855,365
2023-07-284,235.004,360.004,200.004,340.004,099.2762,585
2023-07-274,055.004,280.004,055.004,235.004,000.10101,212
2023-07-264,450.004,475.004,055.004,095.003,867.86341,981
2023-07-254,685.004,685.004,425.004,475.004,226.79228,531
2023-07-244,795.005,090.004,600.004,690.004,429.86264,481
2023-07-214,595.004,795.004,570.004,780.004,514.87119,724
2023-07-204,580.004,640.004,575.004,610.004,354.3048,743
2023-07-194,610.004,675.004,550.004,615.004,359.0275,134
2023-07-184,720.004,720.004,590.004,615.004,359.0285,749
2023-07-174,725.004,725.004,620.004,715.004,453.4775,007
2023-07-144,820.004,820.004,675.004,700.004,439.3169,422
2023-07-134,765.004,770.004,725.004,740.004,477.0952,261
2023-07-124,735.004,765.004,700.004,740.004,477.0969,918
2023-07-114,695.004,750.004,670.004,735.004,472.3651,861
2023-07-104,575.004,750.004,575.004,695.004,434.58182,803
2023-07-074,620.004,850.004,530.004,575.004,321.24299,504
2023-07-064,830.004,830.004,610.004,620.004,363.74148,995
2023-07-054,870.004,880.004,780.004,780.004,514.8769,327
2023-07-044,870.004,935.004,800.004,850.004,580.9952,933
2023-07-034,775.004,880.004,775.004,870.004,599.8884,242
2023-06-304,785.004,845.004,730.004,760.004,495.98123,979
2023-06-294,850.004,920.004,785.004,795.004,529.0495,897
2023-06-284,830.004,895.004,820.004,855.004,585.7179,880
2023-06-274,805.004,840.004,775.004,820.004,552.6556,634
2023-06-264,825.004,850.004,750.004,805.004,538.4877,225
2023-06-234,860.004,910.004,825.004,850.004,580.9965,965
2023-06-224,885.004,935.004,850.004,870.004,599.8858,768
2023-06-214,960.005,020.004,880.004,900.004,628.21102,198
2023-06-204,975.005,050.004,970.004,980.004,703.7757,541
2023-06-195,040.005,090.004,990.005,010.004,732.1149,348
2023-06-165,040.005,110.005,000.005,040.004,760.4598,505
2023-06-155,040.005,080.004,950.005,020.004,741.5695,462
2023-06-145,180.005,210.004,945.005,030.004,751.00205,528
2023-06-135,140.005,280.005,140.005,170.004,883.24108,585
2023-06-125,270.005,280.005,090.005,140.004,854.90132,181
2023-06-095,190.005,370.005,170.005,190.004,902.13290,907
2023-06-085,230.005,240.005,120.005,160.004,873.7999,504
2023-06-075,310.005,440.005,220.005,240.004,949.35292,652
2023-06-055,120.005,400.005,110.005,320.005,024.92555,868
2023-06-025,100.005,120.005,050.005,120.004,836.0167,278
2023-06-015,000.005,210.005,000.005,100.004,817.12271,396
2023-05-315,020.005,080.004,990.005,020.004,741.56109,896
2023-05-304,955.005,010.004,930.004,990.004,713.2261,056
2023-05-264,975.005,020.004,925.004,950.004,675.4478,521
2023-05-254,960.005,060.004,950.005,000.004,722.6786,458
2023-05-244,970.005,040.004,945.004,950.004,675.4477,728
2023-05-235,050.005,100.004,995.005,010.004,732.1190,345
2023-05-224,985.005,060.004,950.005,060.004,779.3494,839
2023-05-194,930.005,010.004,930.004,985.004,708.5091,832
2023-05-184,935.004,965.004,910.004,915.004,642.3844,351
2023-05-174,775.004,915.004,770.004,910.004,637.6687,745
2023-05-164,790.004,870.004,770.004,775.004,510.1582,779
2023-05-154,825.004,880.004,765.004,820.004,552.6583,649
2023-05-124,950.004,980.004,865.004,865.004,595.1583,750
2023-05-114,965.005,020.004,940.004,985.004,708.50113,638
2023-05-104,885.005,020.004,885.004,990.004,713.22100,751
2023-05-094,900.004,940.004,865.004,905.004,632.9350,642
2023-05-084,875.005,020.004,875.004,940.004,665.9972,029
← NewerPage 14 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.