Korea Electronic Certification Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,490.00 | 8,670.00 | 8,400.00 | 8,400.00 | 7,769.00 | 386,156 |
| 2021-11-19 | 8,210.00 | 8,700.00 | 8,090.00 | 8,440.00 | 7,805.99 | 444,144 |
| 2021-11-18 | 8,270.00 | 8,280.00 | 8,090.00 | 8,280.00 | 7,658.01 | 206,975 |
| 2021-11-17 | 8,430.00 | 8,480.00 | 8,190.00 | 8,260.00 | 7,639.51 | 211,441 |
| 2021-11-16 | 8,490.00 | 8,500.00 | 8,330.00 | 8,410.00 | 7,778.25 | 152,607 |
| 2021-11-15 | 8,270.00 | 8,700.00 | 8,270.00 | 8,500.00 | 7,861.49 | 429,803 |
| 2021-11-12 | 8,000.00 | 8,290.00 | 8,000.00 | 8,160.00 | 7,547.03 | 191,807 |
| 2021-11-11 | 7,940.00 | 8,180.00 | 7,930.00 | 8,010.00 | 7,408.29 | 232,302 |
| 2021-11-10 | 8,480.00 | 8,480.00 | 8,090.00 | 8,100.00 | 7,491.53 | 315,327 |
| 2021-11-09 | 8,650.00 | 8,700.00 | 8,480.00 | 8,480.00 | 7,842.99 | 237,985 |
| 2021-11-08 | 8,480.00 | 8,760.00 | 8,270.00 | 8,660.00 | 8,009.47 | 308,012 |
| 2021-11-05 | 8,580.00 | 8,900.00 | 8,450.00 | 8,490.00 | 7,852.24 | 523,437 |
| 2021-11-04 | 9,080.00 | 9,090.00 | 8,630.00 | 8,680.00 | 8,027.96 | 620,828 |
| 2021-11-03 | 8,940.00 | 9,190.00 | 8,730.00 | 9,000.00 | 8,323.93 | 2,120,052 |
| 2021-11-02 | 8,060.00 | 9,300.00 | 8,060.00 | 8,740.00 | 8,083.46 | 8,456,070 |
| 2021-11-01 | 8,030.00 | 8,080.00 | 7,920.00 | 7,980.00 | 7,380.55 | 210,776 |
| 2021-10-29 | 8,170.00 | 8,200.00 | 7,990.00 | 8,000.00 | 7,399.05 | 300,036 |
| 2021-10-28 | 8,260.00 | 8,380.00 | 8,120.00 | 8,130.00 | 7,519.28 | 767,584 |
| 2021-10-27 | 8,080.00 | 10,000.00 | 7,990.00 | 8,500.00 | 7,861.49 | 3,865,270 |
| 2021-10-26 | 8,120.00 | 8,170.00 | 8,060.00 | 8,080.00 | 7,473.04 | 146,548 |
| 2021-10-25 | 8,110.00 | 8,180.00 | 7,980.00 | 8,090.00 | 7,482.28 | 158,372 |
| 2021-10-22 | 7,940.00 | 8,200.00 | 7,940.00 | 8,110.00 | 7,500.78 | 306,901 |
| 2021-10-21 | 7,970.00 | 8,090.00 | 7,850.00 | 7,970.00 | 7,371.30 | 206,541 |
| 2021-10-20 | 8,100.00 | 8,230.00 | 7,970.00 | 7,970.00 | 7,371.30 | 359,915 |
| 2021-10-19 | 7,960.00 | 8,210.00 | 7,950.00 | 8,060.00 | 7,454.54 | 337,211 |
| 2021-10-18 | 8,040.00 | 8,040.00 | 7,820.00 | 7,950.00 | 7,352.80 | 249,150 |
| 2021-10-15 | 7,920.00 | 8,080.00 | 7,810.00 | 7,990.00 | 7,389.80 | 449,987 |
| 2021-10-14 | 7,610.00 | 7,890.00 | 7,540.00 | 7,760.00 | 7,177.07 | 393,907 |
← NewerPage 21 of 21 · 1,228 trading days
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.