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
2026-01-203,870.003,985.003,810.003,945.003,945.00302,559
2026-01-193,875.003,895.003,807.003,870.003,870.00186,148
2026-01-163,840.003,910.003,820.003,855.003,855.00118,741
2026-01-153,770.003,835.003,740.003,830.003,830.0086,259
2026-01-143,810.003,825.003,735.003,770.003,770.0038,103
2026-01-133,845.003,845.003,730.003,810.003,810.0079,909
2026-01-123,710.003,845.003,690.003,820.003,820.0079,651
2026-01-093,705.003,745.003,640.003,710.003,710.0080,361
2026-01-083,885.003,885.003,695.003,710.003,710.00138,349
2026-01-073,705.003,925.003,680.003,860.003,860.00287,485
2026-01-063,740.003,790.003,680.003,705.003,705.0099,182
2026-01-053,755.003,795.003,730.003,740.003,740.0065,671
2026-01-023,675.003,760.003,675.003,755.003,755.0064,096
2025-12-303,805.003,805.003,675.003,725.003,725.0048,955
2025-12-293,795.003,840.003,730.003,805.003,805.0031,414
2025-12-263,815.003,925.003,815.003,825.003,755.00104,153
2025-12-243,840.003,865.003,810.003,815.003,745.1855,992
2025-12-233,895.003,935.003,830.003,835.003,764.8273,489
2025-12-223,805.003,940.003,805.003,920.003,848.26187,720
2025-12-193,700.003,865.003,700.003,820.003,750.09163,514
2025-12-183,600.003,740.003,585.003,735.003,666.6570,094
2025-12-173,600.003,790.003,600.003,650.003,583.2072,604
2025-12-163,715.003,725.003,615.003,615.003,548.8436,614
2025-12-153,775.003,775.003,710.003,715.003,647.0143,931
2025-12-123,710.003,780.003,680.003,780.003,710.82118,259
2025-12-113,705.003,740.003,630.003,710.003,642.1041,310
2025-12-103,635.003,725.003,635.003,705.003,637.2049,638
2025-12-093,575.003,680.003,565.003,635.003,568.4844,617
2025-12-083,700.003,805.003,570.003,620.003,553.75183,358
2025-12-053,735.003,735.003,610.003,685.003,617.5633,076
2025-12-043,690.003,695.003,655.003,665.003,597.9324,791
2025-12-033,675.003,700.003,650.003,690.003,622.4731,774
2025-12-023,650.003,700.003,625.003,670.003,602.8426,055
2025-12-013,710.003,755.003,610.003,645.003,578.2969,706
2025-11-283,550.003,650.003,550.003,645.003,578.2932,793
2025-11-273,515.003,595.003,515.003,550.003,485.0315,453
2025-11-263,480.003,550.003,480.003,550.003,485.0320,847
2025-11-253,475.003,575.003,475.003,480.003,416.3125,126
2025-11-243,530.003,680.003,500.003,500.003,435.9527,704
2025-11-213,600.003,605.003,500.003,530.003,465.4040,958
2025-11-203,515.003,650.003,515.003,605.003,539.0342,396
2025-11-193,450.003,605.003,440.003,540.003,475.2244,165
2025-11-183,630.003,630.003,480.003,480.003,416.3156,618
2025-11-173,660.003,660.003,545.003,630.003,563.5730,655
2025-11-143,720.003,720.003,630.003,660.003,593.0250,866
2025-11-133,720.003,745.003,645.003,720.003,651.9242,019
2025-11-123,630.003,750.003,630.003,720.003,651.9253,417
2025-11-113,640.003,705.003,585.003,605.003,539.0366,375
2025-11-103,500.003,640.003,490.003,640.003,573.3954,134
2025-11-073,550.003,565.003,335.003,485.003,421.22110,382
2025-11-063,505.003,645.003,490.003,575.003,509.5852,088
2025-11-053,580.003,585.003,380.003,505.003,440.86128,053
2025-11-043,625.003,630.003,560.003,580.003,514.48110,624
2025-11-033,730.003,750.003,635.003,635.003,568.4890,312
2025-10-313,650.003,735.003,650.003,730.003,661.7452,141
2025-10-303,750.003,770.003,645.003,650.003,583.20134,461
2025-10-293,870.003,870.003,745.003,750.003,681.3792,046
2025-10-283,800.003,810.003,735.003,760.003,691.1957,776
2025-10-273,785.003,890.003,780.003,815.003,745.18132,174
2025-10-243,825.003,825.003,715.003,785.003,715.7399,036
← NewerPage 4 of 21 · 1,226 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.