Korea Electronic Certification Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,520.00 | 8,900.00 | 8,500.00 | 8,730.00 | 8,127.13 | 327,217 |
| 2022-02-17 | 8,820.00 | 9,050.00 | 8,420.00 | 8,720.00 | 8,117.82 | 600,744 |
| 2022-02-16 | 8,380.00 | 8,800.00 | 8,370.00 | 8,800.00 | 8,192.30 | 301,456 |
| 2022-02-15 | 8,340.00 | 8,530.00 | 8,180.00 | 8,190.00 | 7,624.42 | 251,367 |
| 2022-02-14 | 8,560.00 | 8,630.00 | 8,280.00 | 8,340.00 | 7,764.06 | 278,009 |
| 2022-02-11 | 8,800.00 | 8,910.00 | 8,510.00 | 8,740.00 | 8,136.44 | 213,956 |
| 2022-02-10 | 9,120.00 | 9,160.00 | 8,900.00 | 8,900.00 | 8,285.39 | 324,021 |
| 2022-02-09 | 9,020.00 | 9,170.00 | 8,960.00 | 9,110.00 | 8,480.89 | 330,824 |
| 2022-02-08 | 8,940.00 | 9,240.00 | 8,830.00 | 8,990.00 | 8,369.17 | 653,333 |
| 2022-02-07 | 9,280.00 | 9,290.00 | 8,850.00 | 8,900.00 | 8,285.39 | 763,016 |
| 2022-02-04 | 8,500.00 | 9,160.00 | 8,420.00 | 8,850.00 | 8,238.84 | 1,308,306 |
| 2022-02-03 | 8,430.00 | 8,800.00 | 8,300.00 | 8,500.00 | 7,913.01 | 857,824 |
| 2022-01-28 | 8,010.00 | 8,170.00 | 7,700.00 | 8,140.00 | 7,577.87 | 323,344 |
| 2022-01-27 | 8,250.00 | 8,280.00 | 7,850.00 | 7,980.00 | 7,428.92 | 342,982 |
| 2022-01-26 | 7,910.00 | 8,430.00 | 7,910.00 | 8,240.00 | 7,670.97 | 439,472 |
| 2022-01-25 | 8,680.00 | 8,690.00 | 8,010.00 | 8,020.00 | 7,466.16 | 627,232 |
| 2022-01-24 | 8,950.00 | 9,010.00 | 8,550.00 | 8,550.00 | 7,959.56 | 395,518 |
| 2022-01-21 | 8,650.00 | 9,130.00 | 8,620.00 | 9,010.00 | 8,387.79 | 824,678 |
| 2022-01-20 | 8,550.00 | 8,780.00 | 8,530.00 | 8,700.00 | 8,099.20 | 471,128 |
| 2022-01-19 | 8,610.00 | 8,800.00 | 8,520.00 | 8,610.00 | 8,015.42 | 571,709 |
| 2022-01-18 | 8,750.00 | 10,050.00 | 8,750.00 | 8,870.00 | 8,257.46 | 6,458,787 |
| 2022-01-17 | 9,000.00 | 9,250.00 | 8,710.00 | 8,800.00 | 8,192.30 | 690,593 |
| 2022-01-14 | 9,270.00 | 9,330.00 | 9,040.00 | 9,050.00 | 8,425.03 | 477,759 |
| 2022-01-13 | 9,310.00 | 9,640.00 | 9,250.00 | 9,330.00 | 8,685.69 | 796,960 |
| 2022-01-12 | 9,200.00 | 9,360.00 | 9,170.00 | 9,200.00 | 8,564.67 | 516,849 |
| 2022-01-11 | 9,190.00 | 9,960.00 | 9,010.00 | 9,100.00 | 8,471.58 | 2,366,272 |
| 2022-01-10 | 9,300.00 | 9,780.00 | 9,070.00 | 9,190.00 | 8,555.36 | 1,090,941 |
| 2022-01-07 | 9,200.00 | 9,560.00 | 9,200.00 | 9,370.00 | 8,722.93 | 877,807 |
| 2022-01-06 | 9,600.00 | 9,950.00 | 9,200.00 | 9,200.00 | 8,564.67 | 1,238,582 |
| 2022-01-05 | 10,400.00 | 10,400.00 | 9,820.00 | 9,850.00 | 9,169.78 | 1,665,406 |
| 2022-01-04 | 10,250.00 | 10,750.00 | 10,150.00 | 10,450.00 | 9,728.35 | 1,442,888 |
| 2022-01-03 | 10,550.00 | 10,650.00 | 10,100.00 | 10,250.00 | 9,542.16 | 1,217,445 |
| 2021-12-30 | 10,900.00 | 10,950.00 | 10,550.00 | 10,700.00 | 9,961.09 | 1,159,341 |
| 2021-12-29 | 10,650.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,193.82 | 1,298,469 |
| 2021-12-28 | 10,750.00 | 11,050.00 | 10,600.00 | 10,750.00 | 9,942.47 | 1,865,371 |
| 2021-12-27 | 10,650.00 | 11,000.00 | 10,500.00 | 10,850.00 | 10,034.96 | 2,035,924 |
| 2021-12-24 | 11,250.00 | 11,750.00 | 10,750.00 | 10,850.00 | 10,034.96 | 5,503,087 |
| 2021-12-23 | 11,350.00 | 12,000.00 | 10,950.00 | 11,000.00 | 10,173.69 | 11,060,860 |
| 2021-12-22 | 10,500.00 | 11,850.00 | 10,200.00 | 10,950.00 | 10,127.44 | 22,001,010 |
| 2021-12-21 | 10,600.00 | 10,800.00 | 9,860.00 | 10,450.00 | 9,665.00 | 12,253,260 |
| 2021-12-20 | 8,050.00 | 10,400.00 | 8,030.00 | 10,400.00 | 9,618.76 | 22,416,590 |
| 2021-12-17 | 8,060.00 | 8,070.00 | 7,950.00 | 8,030.00 | 7,426.79 | 151,451 |
| 2021-12-16 | 7,870.00 | 8,140.00 | 7,850.00 | 8,060.00 | 7,454.54 | 248,422 |
| 2021-12-15 | 7,870.00 | 7,950.00 | 7,780.00 | 7,810.00 | 7,223.32 | 178,506 |
| 2021-12-14 | 8,020.00 | 8,100.00 | 7,880.00 | 7,880.00 | 7,288.06 | 232,012 |
| 2021-12-13 | 8,150.00 | 8,320.00 | 8,070.00 | 8,070.00 | 7,463.79 | 330,711 |
| 2021-12-10 | 8,010.00 | 8,960.00 | 7,940.00 | 8,080.00 | 7,473.04 | 3,252,955 |
| 2021-12-09 | 7,760.00 | 8,090.00 | 7,760.00 | 7,880.00 | 7,288.06 | 105,121 |
| 2021-12-08 | 8,000.00 | 8,050.00 | 7,820.00 | 7,820.00 | 7,232.57 | 134,201 |
| 2021-12-07 | 7,610.00 | 7,930.00 | 7,580.00 | 7,920.00 | 7,325.05 | 206,724 |
| 2021-12-06 | 7,650.00 | 7,690.00 | 7,520.00 | 7,580.00 | 7,010.60 | 61,152 |
| 2021-12-03 | 7,460.00 | 7,780.00 | 7,430.00 | 7,650.00 | 7,075.34 | 197,866 |
| 2021-12-02 | 7,190.00 | 7,490.00 | 7,160.00 | 7,450.00 | 6,890.36 | 163,965 |
| 2021-12-01 | 7,180.00 | 7,420.00 | 7,030.00 | 7,390.00 | 6,834.87 | 213,297 |
| 2021-11-30 | 7,700.00 | 7,810.00 | 7,110.00 | 7,170.00 | 6,631.39 | 307,529 |
| 2021-11-29 | 7,580.00 | 7,860.00 | 7,560.00 | 7,690.00 | 7,112.33 | 247,186 |
| 2021-11-26 | 8,210.00 | 8,280.00 | 7,910.00 | 7,950.00 | 7,352.80 | 348,752 |
| 2021-11-25 | 8,510.00 | 8,520.00 | 8,200.00 | 8,230.00 | 7,611.77 | 183,335 |
| 2021-11-24 | 8,430.00 | 8,620.00 | 8,360.00 | 8,450.00 | 7,815.24 | 359,358 |
| 2021-11-23 | 8,400.00 | 8,630.00 | 8,370.00 | 8,400.00 | 7,769.00 | 244,856 |
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.