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
2026-04-204,350.004,645.004,305.004,480.004,480.00569,162
2026-04-174,450.004,450.004,275.004,325.004,325.00371,645
2026-04-164,695.004,710.004,420.004,420.004,420.001,875,667
2026-04-154,235.004,945.004,225.004,450.004,450.003,046,562
2026-04-144,195.004,225.004,140.004,185.004,185.00120,687
2026-04-134,120.004,170.004,055.004,160.004,160.0094,238
2026-04-104,055.004,260.004,005.004,130.004,130.00308,209
2026-04-094,065.004,065.003,980.004,015.004,015.0056,191
2026-04-084,025.004,105.004,020.004,075.004,075.00148,302
2026-04-074,035.004,060.003,945.003,970.003,970.0075,149
2026-04-064,045.004,070.003,985.004,030.004,030.0080,377
2026-04-034,200.004,200.003,900.004,010.004,010.00319,617
2026-04-023,985.004,035.003,810.003,850.003,850.00102,984
2026-04-013,890.003,990.003,890.003,985.003,985.0053,659
2026-03-313,925.003,955.003,790.003,850.003,850.0075,702
2026-03-303,825.003,940.003,780.003,915.003,915.0087,105
2026-03-274,045.004,045.003,790.003,945.003,945.0098,876
2026-03-264,030.004,055.003,940.003,995.003,995.0081,855
2026-03-253,995.004,040.003,970.004,010.004,010.0079,749
2026-03-243,835.003,980.003,835.003,980.003,980.0098,324
2026-03-233,935.003,935.003,810.003,810.003,810.0087,016
2026-03-203,870.003,975.003,860.003,945.003,945.0086,869
2026-03-193,820.003,965.003,810.003,870.003,870.00124,265
2026-03-183,860.003,920.003,850.003,890.003,890.00130,849
2026-03-173,815.003,900.003,815.003,870.003,870.0080,259
2026-03-163,825.003,855.003,790.003,815.003,815.0075,336
2026-03-133,780.003,860.003,690.003,845.003,845.0097,000
2026-03-123,780.003,860.003,775.003,810.003,810.0055,539
2026-03-113,905.003,905.003,735.003,790.003,790.0099,021
2026-03-103,765.003,825.003,760.003,795.003,795.0092,923
2026-03-093,790.003,800.003,590.003,715.003,715.00135,799
2026-03-063,885.003,940.003,700.003,905.003,905.0097,500
2026-03-053,645.003,970.003,645.003,885.003,885.00247,758
2026-03-043,845.003,870.003,535.003,560.003,560.00430,392
2026-03-034,000.004,060.003,900.003,900.003,900.00206,401
2026-02-274,070.004,100.004,000.004,070.004,070.00133,873
2026-02-264,165.004,250.004,080.004,090.004,090.00172,630
2026-02-254,195.004,255.004,155.004,165.004,165.00185,676
2026-02-244,250.004,250.004,130.004,195.004,195.00122,641
2026-02-234,235.004,275.004,125.004,250.004,250.00153,912
2026-02-204,305.004,375.004,025.004,235.004,235.00255,115
2026-02-194,290.004,315.004,200.004,300.004,300.00265,118
2026-02-134,220.004,355.004,210.004,275.004,275.00809,623
2026-02-124,170.004,175.004,100.004,145.004,145.00117,676
2026-02-114,125.004,165.004,090.004,145.004,145.00182,396
2026-02-104,080.004,205.004,050.004,125.004,125.00241,366
2026-02-093,955.004,075.003,955.004,075.004,075.00227,610
2026-02-063,995.004,000.003,840.003,940.003,940.00125,982
2026-02-054,010.004,060.003,965.004,020.004,020.00143,179
2026-02-043,960.004,025.003,920.004,020.004,020.00131,015
2026-02-033,830.003,965.003,820.003,965.003,965.00120,502
2026-02-023,975.003,980.003,640.003,820.003,820.00208,547
2026-01-304,045.004,045.003,940.003,970.003,970.00127,786
2026-01-294,000.004,040.003,850.004,025.004,025.00170,344
2026-01-284,045.004,060.003,955.003,970.003,970.00248,140
2026-01-274,000.004,040.003,955.004,025.004,025.00173,431
2026-01-263,950.004,030.003,900.004,000.004,000.00335,740
2026-01-233,810.004,045.003,670.003,925.003,925.00527,961
2026-01-223,865.003,935.003,805.003,810.003,810.0096,239
2026-01-213,910.003,940.003,785.003,845.003,845.00171,105
← NewerPage 3 of 21 · 1,223 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.