Korea Electronic Certification Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,590.00 | 7,610.00 | 7,480.00 | 7,490.00 | 6,972.76 | 129,159 |
| 2022-05-17 | 7,500.00 | 7,960.00 | 7,480.00 | 7,490.00 | 6,972.76 | 886,409 |
| 2022-05-16 | 7,250.00 | 7,440.00 | 7,250.00 | 7,250.00 | 6,749.33 | 214,768 |
| 2022-05-13 | 7,080.00 | 7,290.00 | 7,080.00 | 7,250.00 | 6,749.33 | 199,794 |
| 2022-05-12 | 7,300.00 | 7,420.00 | 7,030.00 | 7,080.00 | 6,591.07 | 262,811 |
| 2022-05-11 | 7,350.00 | 7,550.00 | 7,350.00 | 7,380.00 | 6,870.36 | 146,777 |
| 2022-05-10 | 7,300.00 | 7,510.00 | 7,170.00 | 7,390.00 | 6,879.67 | 255,944 |
| 2022-05-09 | 7,800.00 | 7,850.00 | 7,500.00 | 7,550.00 | 7,028.62 | 283,148 |
| 2022-05-06 | 7,900.00 | 8,000.00 | 7,810.00 | 7,870.00 | 7,326.52 | 305,200 |
| 2022-05-04 | 8,220.00 | 8,220.00 | 7,960.00 | 8,060.00 | 7,503.40 | 333,821 |
| 2022-05-03 | 8,190.00 | 8,350.00 | 8,160.00 | 8,200.00 | 7,633.73 | 232,563 |
| 2022-05-02 | 8,120.00 | 8,190.00 | 8,100.00 | 8,180.00 | 7,615.11 | 140,916 |
| 2022-04-29 | 8,200.00 | 8,270.00 | 8,150.00 | 8,210.00 | 7,643.04 | 146,281 |
| 2022-04-28 | 8,230.00 | 8,290.00 | 8,120.00 | 8,200.00 | 7,633.73 | 119,251 |
| 2022-04-27 | 8,170.00 | 8,240.00 | 8,130.00 | 8,200.00 | 7,633.73 | 209,569 |
| 2022-04-26 | 8,330.00 | 8,500.00 | 8,310.00 | 8,350.00 | 7,773.37 | 172,980 |
| 2022-04-25 | 8,350.00 | 8,440.00 | 8,250.00 | 8,310.00 | 7,736.13 | 274,691 |
| 2022-04-22 | 8,550.00 | 8,590.00 | 8,460.00 | 8,470.00 | 7,885.08 | 233,020 |
| 2022-04-21 | 8,600.00 | 8,670.00 | 8,560.00 | 8,570.00 | 7,978.18 | 187,343 |
| 2022-04-20 | 8,670.00 | 8,710.00 | 8,570.00 | 8,590.00 | 7,996.80 | 289,643 |
| 2022-04-19 | 8,640.00 | 8,840.00 | 8,560.00 | 8,650.00 | 8,052.65 | 801,336 |
| 2022-04-18 | 8,540.00 | 8,740.00 | 8,520.00 | 8,590.00 | 7,996.80 | 391,407 |
| 2022-04-15 | 8,520.00 | 8,590.00 | 8,450.00 | 8,510.00 | 7,922.32 | 1,707,845 |
| 2022-04-14 | 8,520.00 | 8,670.00 | 8,470.00 | 8,550.00 | 7,959.56 | 306,494 |
| 2022-04-13 | 8,500.00 | 8,640.00 | 8,450.00 | 8,500.00 | 7,913.01 | 369,040 |
| 2022-04-12 | 8,600.00 | 8,960.00 | 8,430.00 | 8,510.00 | 7,922.32 | 2,849,277 |
| 2022-04-11 | 8,410.00 | 8,530.00 | 8,350.00 | 8,380.00 | 7,801.30 | 206,645 |
| 2022-04-08 | 8,460.00 | 8,520.00 | 8,340.00 | 8,410.00 | 7,829.23 | 180,855 |
| 2022-04-07 | 8,450.00 | 8,630.00 | 8,400.00 | 8,450.00 | 7,866.47 | 288,354 |
| 2022-04-06 | 8,580.00 | 8,610.00 | 8,460.00 | 8,500.00 | 7,913.01 | 232,690 |
| 2022-04-05 | 8,600.00 | 8,790.00 | 8,450.00 | 8,610.00 | 8,015.42 | 969,346 |
| 2022-04-04 | 9,000.00 | 9,040.00 | 8,330.00 | 8,560.00 | 7,968.87 | 2,183,709 |
| 2022-04-01 | 8,970.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,378.48 | 264,075 |
| 2022-03-31 | 8,950.00 | 9,250.00 | 8,910.00 | 9,050.00 | 8,425.03 | 519,586 |
| 2022-03-30 | 9,170.00 | 9,220.00 | 8,960.00 | 8,990.00 | 8,369.17 | 556,160 |
| 2022-03-29 | 9,240.00 | 9,400.00 | 9,150.00 | 9,160.00 | 8,527.43 | 592,392 |
| 2022-03-28 | 9,470.00 | 9,480.00 | 9,100.00 | 9,210.00 | 8,573.98 | 934,397 |
| 2022-03-25 | 9,290.00 | 9,700.00 | 9,230.00 | 9,510.00 | 8,853.26 | 2,076,992 |
| 2022-03-24 | 8,950.00 | 10,000.00 | 8,800.00 | 9,330.00 | 8,685.69 | 11,893,070 |
| 2022-03-23 | 8,700.00 | 8,710.00 | 8,620.00 | 8,710.00 | 8,108.51 | 195,732 |
| 2022-03-22 | 8,770.00 | 8,770.00 | 8,600.00 | 8,630.00 | 8,034.03 | 141,200 |
| 2022-03-21 | 8,840.00 | 8,860.00 | 8,650.00 | 8,690.00 | 8,089.89 | 277,649 |
| 2022-03-18 | 8,680.00 | 8,820.00 | 8,580.00 | 8,760.00 | 8,155.06 | 1,625,523 |
| 2022-03-17 | 8,640.00 | 8,730.00 | 8,580.00 | 8,690.00 | 8,089.89 | 214,680 |
| 2022-03-16 | 8,460.00 | 8,550.00 | 8,430.00 | 8,520.00 | 7,931.63 | 153,705 |
| 2022-03-15 | 8,310.00 | 8,490.00 | 8,310.00 | 8,400.00 | 7,819.92 | 129,222 |
| 2022-03-14 | 8,530.00 | 8,610.00 | 8,350.00 | 8,390.00 | 7,810.61 | 139,885 |
| 2022-03-11 | 8,440.00 | 8,620.00 | 8,440.00 | 8,570.00 | 7,978.18 | 84,820 |
| 2022-03-10 | 8,530.00 | 8,720.00 | 8,470.00 | 8,470.00 | 7,885.08 | 217,265 |
| 2022-03-08 | 8,190.00 | 8,390.00 | 8,150.00 | 8,360.00 | 7,782.68 | 135,400 |
| 2022-03-07 | 8,590.00 | 8,590.00 | 8,360.00 | 8,390.00 | 7,810.61 | 137,408 |
| 2022-03-04 | 8,730.00 | 8,870.00 | 8,590.00 | 8,660.00 | 8,061.96 | 236,432 |
| 2022-03-03 | 8,600.00 | 8,740.00 | 8,600.00 | 8,710.00 | 8,108.51 | 163,947 |
| 2022-03-02 | 8,340.00 | 8,510.00 | 8,310.00 | 8,510.00 | 7,922.32 | 153,487 |
| 2022-02-28 | 8,160.00 | 8,460.00 | 8,140.00 | 8,370.00 | 7,791.99 | 174,753 |
| 2022-02-25 | 8,290.00 | 8,340.00 | 8,130.00 | 8,220.00 | 7,652.35 | 184,839 |
| 2022-02-24 | 8,310.00 | 8,370.00 | 8,040.00 | 8,070.00 | 7,512.71 | 256,839 |
| 2022-02-23 | 8,420.00 | 8,460.00 | 8,340.00 | 8,430.00 | 7,847.85 | 143,543 |
| 2022-02-22 | 8,430.00 | 8,660.00 | 8,310.00 | 8,350.00 | 7,773.37 | 309,233 |
| 2022-02-21 | 8,630.00 | 8,790.00 | 8,570.00 | 8,680.00 | 8,080.58 | 208,211 |
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.