Korea Electronic Certification Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,530.00 | 6,710.00 | 6,450.00 | 6,520.00 | 6,158.36 | 1,372,094 |
| 2023-02-06 | 7,260.00 | 7,450.00 | 6,600.00 | 6,600.00 | 6,233.92 | 5,279,017 |
| 2023-02-03 | 6,750.00 | 7,050.00 | 6,650.00 | 6,940.00 | 6,555.06 | 4,473,002 |
| 2023-02-02 | 6,680.00 | 6,750.00 | 6,510.00 | 6,590.00 | 6,224.47 | 1,156,456 |
| 2023-02-01 | 6,950.00 | 7,050.00 | 6,570.00 | 6,650.00 | 6,281.14 | 2,757,251 |
| 2023-01-31 | 6,710.00 | 7,030.00 | 6,670.00 | 6,800.00 | 6,422.82 | 4,000,914 |
| 2023-01-30 | 6,350.00 | 7,230.00 | 6,240.00 | 6,830.00 | 6,451.16 | 17,363,859 |
| 2023-01-27 | 6,210.00 | 6,300.00 | 6,110.00 | 6,230.00 | 5,884.44 | 1,563,483 |
| 2023-01-26 | 6,290.00 | 6,300.00 | 6,060.00 | 6,140.00 | 5,799.43 | 1,047,793 |
| 2023-01-25 | 5,930.00 | 6,750.00 | 5,930.00 | 6,290.00 | 5,941.11 | 6,831,999 |
| 2023-01-20 | 5,700.00 | 6,190.00 | 5,690.00 | 5,880.00 | 5,553.85 | 3,632,325 |
| 2023-01-19 | 5,910.00 | 5,930.00 | 5,660.00 | 5,740.00 | 5,421.62 | 1,270,856 |
| 2023-01-18 | 6,100.00 | 6,250.00 | 6,030.00 | 6,030.00 | 5,695.53 | 2,604,613 |
| 2023-01-17 | 5,400.00 | 6,700.00 | 5,300.00 | 6,100.00 | 5,761.65 | 22,004,580 |
| 2023-01-16 | 5,120.00 | 5,580.00 | 5,120.00 | 5,430.00 | 5,128.81 | 2,008,402 |
| 2023-01-13 | 5,080.00 | 5,140.00 | 5,070.00 | 5,120.00 | 4,836.01 | 98,157 |
| 2023-01-12 | 5,350.00 | 5,350.00 | 5,070.00 | 5,080.00 | 4,798.23 | 361,119 |
| 2023-01-11 | 5,130.00 | 5,280.00 | 5,050.00 | 5,190.00 | 4,902.13 | 415,843 |
| 2023-01-10 | 4,970.00 | 5,080.00 | 4,970.00 | 5,050.00 | 4,769.89 | 106,415 |
| 2023-01-09 | 5,050.00 | 5,050.00 | 4,960.00 | 5,010.00 | 4,732.11 | 87,029 |
| 2023-01-06 | 4,810.00 | 5,010.00 | 4,760.00 | 4,945.00 | 4,670.72 | 210,061 |
| 2023-01-05 | 4,720.00 | 4,900.00 | 4,720.00 | 4,810.00 | 4,543.20 | 105,955 |
| 2023-01-04 | 4,525.00 | 4,740.00 | 4,525.00 | 4,710.00 | 4,448.75 | 75,656 |
| 2023-01-03 | 4,600.00 | 4,630.00 | 4,450.00 | 4,625.00 | 4,368.47 | 127,747 |
| 2023-01-02 | 4,745.00 | 4,790.00 | 4,595.00 | 4,605.00 | 4,349.57 | 112,693 |
| 2022-12-29 | 4,865.00 | 4,885.00 | 4,710.00 | 4,745.00 | 4,481.81 | 137,228 |
| 2022-12-28 | 4,810.00 | 4,900.00 | 4,810.00 | 4,885.00 | 4,614.04 | 106,533 |
| 2022-12-27 | 4,740.00 | 5,010.00 | 4,735.00 | 4,865.00 | 4,529.04 | 201,073 |
| 2022-12-26 | 4,770.00 | 4,835.00 | 4,710.00 | 4,780.00 | 4,449.91 | 109,962 |
| 2022-12-23 | 4,850.00 | 4,925.00 | 4,525.00 | 4,770.00 | 4,440.60 | 212,023 |
| 2022-12-22 | 4,950.00 | 5,020.00 | 4,950.00 | 4,960.00 | 4,617.48 | 63,239 |
| 2022-12-21 | 5,020.00 | 5,060.00 | 4,920.00 | 4,925.00 | 4,584.89 | 113,268 |
| 2022-12-20 | 5,190.00 | 5,230.00 | 4,980.00 | 4,995.00 | 4,650.06 | 212,312 |
| 2022-12-19 | 5,200.00 | 5,260.00 | 5,150.00 | 5,230.00 | 4,868.83 | 83,350 |
| 2022-12-16 | 5,220.00 | 5,270.00 | 5,140.00 | 5,230.00 | 4,868.83 | 119,212 |
| 2022-12-15 | 5,270.00 | 5,440.00 | 5,240.00 | 5,310.00 | 4,943.31 | 325,293 |
| 2022-12-14 | 5,200.00 | 5,290.00 | 5,200.00 | 5,280.00 | 4,915.38 | 128,984 |
| 2022-12-13 | 5,160.00 | 5,220.00 | 5,160.00 | 5,200.00 | 4,840.90 | 93,619 |
| 2022-12-12 | 5,250.00 | 5,260.00 | 5,160.00 | 5,160.00 | 4,803.66 | 120,473 |
| 2022-12-09 | 5,200.00 | 5,270.00 | 5,170.00 | 5,250.00 | 4,887.45 | 143,169 |
| 2022-12-08 | 5,180.00 | 5,240.00 | 5,120.00 | 5,150.00 | 4,794.35 | 144,331 |
| 2022-12-07 | 5,130.00 | 5,240.00 | 5,090.00 | 5,200.00 | 4,840.90 | 234,124 |
| 2022-12-06 | 5,220.00 | 5,530.00 | 5,180.00 | 5,210.00 | 4,850.21 | 1,453,983 |
| 2022-12-05 | 5,230.00 | 5,300.00 | 5,180.00 | 5,260.00 | 4,896.76 | 163,783 |
| 2022-12-02 | 5,230.00 | 5,240.00 | 5,150.00 | 5,230.00 | 4,868.83 | 147,366 |
| 2022-12-01 | 5,210.00 | 5,240.00 | 5,160.00 | 5,190.00 | 4,831.59 | 174,977 |
| 2022-11-30 | 5,130.00 | 5,210.00 | 5,090.00 | 5,120.00 | 4,766.43 | 97,507 |
| 2022-11-29 | 5,050.00 | 5,160.00 | 5,050.00 | 5,150.00 | 4,794.35 | 66,218 |
| 2022-11-28 | 5,230.00 | 5,240.00 | 5,100.00 | 5,100.00 | 4,747.81 | 123,549 |
| 2022-11-25 | 5,220.00 | 5,250.00 | 5,130.00 | 5,230.00 | 4,868.83 | 120,900 |
| 2022-11-24 | 5,110.00 | 5,370.00 | 5,100.00 | 5,210.00 | 4,850.21 | 300,765 |
| 2022-11-23 | 5,020.00 | 5,130.00 | 5,010.00 | 5,100.00 | 4,747.81 | 112,432 |
| 2022-11-22 | 5,000.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,664.02 | 68,057 |
| 2022-11-21 | 5,120.00 | 5,190.00 | 4,985.00 | 5,010.00 | 4,664.02 | 176,791 |
| 2022-11-18 | 5,300.00 | 5,320.00 | 5,130.00 | 5,130.00 | 4,775.74 | 173,293 |
| 2022-11-17 | 5,330.00 | 5,360.00 | 5,250.00 | 5,280.00 | 4,915.38 | 157,071 |
| 2022-11-16 | 5,350.00 | 5,400.00 | 5,220.00 | 5,360.00 | 4,989.85 | 349,212 |
| 2022-11-15 | 5,230.00 | 5,300.00 | 5,190.00 | 5,280.00 | 4,915.38 | 204,144 |
| 2022-11-14 | 5,220.00 | 5,280.00 | 5,160.00 | 5,200.00 | 4,840.90 | 188,030 |
| 2022-11-11 | 5,230.00 | 5,450.00 | 5,120.00 | 5,210.00 | 4,850.21 | 1,209,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 96.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 61.0000 KRW |
| 2019-12-27 | 46.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.