Korea Electronic Certification Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,230.00 | 5,450.00 | 5,120.00 | 5,210.00 | 4,850.21 | 1,209,852 |
| 2022-11-10 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,701.26 | 84,435 |
| 2022-11-09 | 5,100.00 | 5,160.00 | 5,090.00 | 5,100.00 | 4,747.81 | 144,961 |
| 2022-11-08 | 5,090.00 | 5,150.00 | 5,050.00 | 5,060.00 | 4,710.57 | 151,339 |
| 2022-11-07 | 4,890.00 | 5,030.00 | 4,855.00 | 5,010.00 | 4,664.02 | 126,133 |
| 2022-11-04 | 4,870.00 | 4,925.00 | 4,795.00 | 4,885.00 | 4,547.65 | 131,386 |
| 2022-11-03 | 4,875.00 | 4,945.00 | 4,850.00 | 4,945.00 | 4,603.51 | 89,438 |
| 2022-11-02 | 5,010.00 | 5,040.00 | 4,950.00 | 4,965.00 | 4,622.13 | 92,484 |
| 2022-11-01 | 4,915.00 | 5,040.00 | 4,910.00 | 5,010.00 | 4,664.02 | 108,261 |
| 2022-10-31 | 5,000.00 | 5,100.00 | 4,890.00 | 4,940.00 | 4,598.86 | 153,794 |
| 2022-10-28 | 4,990.00 | 4,990.00 | 4,870.00 | 4,875.00 | 4,538.35 | 148,316 |
| 2022-10-27 | 4,885.00 | 5,030.00 | 4,885.00 | 5,010.00 | 4,664.02 | 103,227 |
| 2022-10-26 | 5,090.00 | 5,100.00 | 4,870.00 | 4,875.00 | 4,538.35 | 177,059 |
| 2022-10-25 | 4,990.00 | 5,070.00 | 4,985.00 | 5,040.00 | 4,691.95 | 121,952 |
| 2022-10-24 | 5,060.00 | 5,250.00 | 4,965.00 | 4,985.00 | 4,640.75 | 426,533 |
| 2022-10-21 | 5,040.00 | 5,090.00 | 4,930.00 | 4,955.00 | 4,612.82 | 160,967 |
| 2022-10-20 | 5,110.00 | 5,200.00 | 4,990.00 | 5,050.00 | 4,701.26 | 160,519 |
| 2022-10-19 | 5,280.00 | 5,290.00 | 5,100.00 | 5,110.00 | 4,757.12 | 420,721 |
| 2022-10-18 | 5,200.00 | 5,300.00 | 5,080.00 | 5,230.00 | 4,868.83 | 739,873 |
| 2022-10-17 | 4,995.00 | 5,380.00 | 4,980.00 | 5,140.00 | 4,785.05 | 2,927,236 |
| 2022-10-14 | 4,620.00 | 5,300.00 | 4,610.00 | 4,885.00 | 4,547.65 | 2,437,949 |
| 2022-10-13 | 4,810.00 | 4,825.00 | 4,415.00 | 4,560.00 | 4,245.10 | 631,408 |
| 2022-10-12 | 4,890.00 | 4,935.00 | 4,780.00 | 4,865.00 | 4,529.04 | 178,568 |
| 2022-10-11 | 5,050.00 | 5,090.00 | 4,880.00 | 4,880.00 | 4,543.00 | 320,008 |
| 2022-10-07 | 5,220.00 | 5,310.00 | 5,130.00 | 5,220.00 | 4,859.52 | 257,563 |
| 2022-10-06 | 5,020.00 | 5,290.00 | 4,990.00 | 5,180.00 | 4,822.28 | 544,314 |
| 2022-10-05 | 5,160.00 | 5,160.00 | 4,935.00 | 4,985.00 | 4,640.75 | 395,958 |
| 2022-10-04 | 4,850.00 | 5,230.00 | 4,810.00 | 5,050.00 | 4,701.26 | 859,138 |
| 2022-09-30 | 4,700.00 | 4,850.00 | 4,650.00 | 4,745.00 | 4,417.32 | 485,960 |
| 2022-09-29 | 4,985.00 | 5,250.00 | 4,820.00 | 4,820.00 | 4,487.14 | 950,861 |
| 2022-09-28 | 5,320.00 | 5,400.00 | 4,885.00 | 4,885.00 | 4,547.65 | 888,650 |
| 2022-09-27 | 5,510.00 | 5,660.00 | 5,150.00 | 5,360.00 | 4,989.85 | 1,072,672 |
| 2022-09-26 | 5,990.00 | 6,150.00 | 5,510.00 | 5,510.00 | 5,129.49 | 942,468 |
| 2022-09-23 | 6,530.00 | 6,590.00 | 6,080.00 | 6,120.00 | 5,697.37 | 1,108,134 |
| 2022-09-22 | 6,700.00 | 6,800.00 | 6,440.00 | 6,590.00 | 6,134.91 | 1,250,595 |
| 2022-09-21 | 6,910.00 | 7,300.00 | 6,800.00 | 6,830.00 | 6,358.34 | 4,973,748 |
| 2022-09-20 | 6,990.00 | 7,360.00 | 6,660.00 | 6,780.00 | 6,311.79 | 4,086,498 |
| 2022-09-19 | 6,900.00 | 7,440.00 | 6,770.00 | 7,060.00 | 6,572.45 | 6,981,766 |
| 2022-09-16 | 5,900.00 | 7,500.00 | 5,800.00 | 7,020.00 | 6,535.22 | 24,659,400 |
| 2022-09-15 | 5,580.00 | 6,150.00 | 5,580.00 | 6,000.00 | 5,585.66 | 1,392,246 |
| 2022-09-14 | 5,370.00 | 5,630.00 | 5,340.00 | 5,580.00 | 5,194.66 | 90,066 |
| 2022-09-13 | 5,610.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,203.97 | 119,829 |
| 2022-09-08 | 5,480.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,082.95 | 97,804 |
| 2022-09-07 | 5,500.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,073.64 | 129,037 |
| 2022-09-06 | 5,520.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,194.66 | 62,853 |
| 2022-09-05 | 5,530.00 | 5,620.00 | 5,390.00 | 5,530.00 | 5,148.11 | 157,703 |
| 2022-09-02 | 5,730.00 | 5,750.00 | 5,580.00 | 5,580.00 | 5,194.66 | 110,401 |
| 2022-09-01 | 5,930.00 | 5,940.00 | 5,680.00 | 5,680.00 | 5,287.75 | 215,817 |
| 2022-08-31 | 5,870.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,529.80 | 134,732 |
| 2022-08-30 | 5,810.00 | 6,140.00 | 5,770.00 | 5,940.00 | 5,529.80 | 593,139 |
| 2022-08-29 | 5,700.00 | 5,920.00 | 5,620.00 | 5,810.00 | 5,408.78 | 246,190 |
| 2022-08-26 | 5,780.00 | 6,480.00 | 5,780.00 | 5,910.00 | 5,501.87 | 5,991,270 |
| 2022-08-25 | 5,700.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,380.85 | 81,699 |
| 2022-08-24 | 5,570.00 | 5,720.00 | 5,560.00 | 5,710.00 | 5,315.68 | 76,819 |
| 2022-08-23 | 5,600.00 | 5,710.00 | 5,560.00 | 5,570.00 | 5,185.35 | 118,605 |
| 2022-08-22 | 5,920.00 | 5,920.00 | 5,710.00 | 5,710.00 | 5,315.68 | 145,322 |
| 2022-08-19 | 5,990.00 | 6,070.00 | 5,940.00 | 5,970.00 | 5,557.73 | 107,876 |
| 2022-08-18 | 6,090.00 | 6,090.00 | 5,920.00 | 6,010.00 | 5,594.97 | 126,922 |
| 2022-08-17 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,632.20 | 161,976 |
| 2022-08-16 | 6,230.00 | 6,240.00 | 6,170.00 | 6,170.00 | 5,743.92 | 125,509 |
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.