Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 041460.KQ stock page

Korea Electronic Certification Authority Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,465.003,470.003,320.003,400.003,400.0051,503
2026-07-163,465.003,540.003,465.003,465.003,465.0094,441
2026-07-153,445.003,580.003,445.003,490.003,490.0069,803
2026-07-143,425.003,560.003,385.003,425.003,425.00291,209
2026-07-133,495.003,550.003,330.003,390.003,390.0093,413
2026-07-103,335.003,535.003,335.003,495.003,495.0079,843
2026-07-093,325.003,440.003,300.003,345.003,345.00100,767
2026-07-083,330.003,415.003,200.003,325.003,325.00113,128
2026-07-073,575.003,610.003,305.003,335.003,335.00169,674
2026-07-063,685.003,750.003,595.003,595.003,595.0072,354
2026-07-033,620.003,685.003,550.003,685.003,685.00100,980
2026-07-023,600.003,690.003,535.003,620.003,620.0089,843
2026-07-013,565.003,670.003,515.003,600.003,600.00109,897
2026-06-303,565.003,600.003,460.003,565.003,565.0066,404
2026-06-293,260.003,580.003,260.003,565.003,565.0082,987
2026-06-263,385.003,515.003,250.003,275.003,275.00151,697
2026-06-253,510.003,615.003,335.003,385.003,385.0085,096
2026-06-243,215.003,530.003,215.003,510.003,510.00245,431
2026-06-233,395.003,395.003,190.003,215.003,215.0091,811
2026-06-223,315.003,415.003,230.003,395.003,395.0071,032
2026-06-193,390.003,425.003,200.003,365.003,365.0088,596
2026-06-183,490.003,495.003,395.003,420.003,420.0041,671
2026-06-173,440.003,500.003,380.003,495.003,495.0031,500
2026-06-163,500.003,505.003,390.003,440.003,440.0056,384
2026-06-153,470.003,550.003,400.003,470.003,470.0066,736
2026-06-123,405.003,550.003,345.003,455.003,455.00160,680
2026-06-113,085.003,225.003,030.003,195.003,195.0052,083
2026-06-103,160.003,175.003,045.003,085.003,085.0050,638
2026-06-092,990.003,160.002,990.003,160.003,160.0057,979
2026-06-083,090.003,195.003,000.003,000.003,000.00126,498
2026-06-053,245.003,285.003,170.003,215.003,215.0070,076
2026-06-043,235.003,350.003,225.003,275.003,275.0049,838
2026-06-023,315.003,350.003,245.003,305.003,305.00142,944
2026-06-013,475.003,480.003,340.003,360.003,360.00110,162
2026-05-293,530.003,575.003,400.003,475.003,475.0097,941
2026-05-283,685.003,685.003,470.003,530.003,530.00106,867
2026-05-273,750.003,770.003,600.003,690.003,690.00103,312
2026-05-263,775.003,835.003,745.003,770.003,770.00117,245
2026-05-223,745.003,825.003,700.003,770.003,770.0095,426
2026-05-213,610.003,725.003,610.003,680.003,680.0071,519
2026-05-203,670.003,745.003,540.003,600.003,600.00130,883
2026-05-193,720.003,800.003,650.003,675.003,675.00103,195
2026-05-183,775.003,880.003,645.003,755.003,755.0088,369
2026-05-153,855.003,880.003,715.003,775.003,775.00125,854
2026-05-143,860.003,925.003,820.003,845.003,845.0083,741
2026-05-133,840.003,925.003,825.003,860.003,860.00103,469
2026-05-123,975.004,025.003,855.003,895.003,895.00170,420
2026-05-114,135.004,135.003,860.004,000.004,000.00201,404
2026-05-084,120.004,160.004,105.004,150.004,150.0078,460
2026-05-074,150.004,230.004,090.004,160.004,160.00151,987
2026-05-064,195.004,195.004,115.004,150.004,150.00169,549
2026-05-044,205.004,265.004,175.004,195.004,195.0083,067
2026-04-304,265.004,265.004,165.004,175.004,175.00113,465
2026-04-294,260.004,290.004,215.004,255.004,255.0077,358
2026-04-284,300.004,305.004,215.004,260.004,260.00123,903
2026-04-274,250.004,325.004,225.004,300.004,300.00237,280
2026-04-244,205.004,275.004,200.004,240.004,240.00119,223
2026-04-234,310.004,340.004,175.004,260.004,260.00175,423
2026-04-224,395.004,405.004,280.004,310.004,310.00199,810
2026-04-214,485.004,500.004,385.004,390.004,390.00370,703
← NewerPage 2 of 3 · 121 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.