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
2025-10-233,770.003,820.003,730.003,770.003,701.0148,945
2025-10-223,790.003,790.003,695.003,770.003,701.0172,929
2025-10-213,775.003,865.003,760.003,780.003,710.8293,280
2025-10-203,735.003,775.003,690.003,775.003,705.9268,344
2025-10-173,850.003,860.003,730.003,735.003,666.65171,104
2025-10-163,900.003,950.003,840.003,850.003,779.54109,519
2025-10-153,860.003,920.003,855.003,915.003,843.3553,421
2025-10-143,850.003,975.003,810.003,865.003,794.27116,236
2025-10-133,815.003,950.003,790.003,885.003,813.9065,031
2025-10-103,970.003,970.003,895.003,940.003,867.90106,373
2025-10-023,960.004,005.003,945.003,970.003,897.3563,032
2025-10-014,010.004,045.003,955.003,975.003,902.2566,920
2025-09-304,055.004,155.003,972.004,010.003,936.61108,387
2025-09-294,050.004,145.004,030.004,095.004,020.06226,454
2025-09-264,070.004,080.003,895.003,920.003,848.26137,136
2025-09-254,020.004,185.004,005.004,070.003,995.52114,264
2025-09-244,065.004,125.004,015.004,055.003,980.7995,131
2025-09-234,150.004,215.004,090.004,100.004,024.97108,460
2025-09-224,270.004,310.004,185.004,185.004,108.41120,192
2025-09-194,235.004,360.004,205.004,250.004,172.22386,042
2025-09-184,065.004,200.004,065.004,195.004,118.23110,766
2025-09-174,120.004,120.004,040.004,055.003,980.7968,260
2025-09-164,170.004,195.004,085.004,120.004,044.60105,464
2025-09-154,250.004,250.004,130.004,170.004,093.6973,249
2025-09-124,210.004,235.004,185.004,230.004,152.59108,305
2025-09-114,205.004,245.004,180.004,210.004,132.9549,511
2025-09-104,155.004,235.004,155.004,205.004,128.0581,479
2025-09-094,200.004,200.004,090.004,155.004,078.9633,938
2025-09-084,100.004,170.004,090.004,150.004,074.0574,546
2025-09-054,125.004,150.004,070.004,100.004,024.9720,354
2025-09-044,080.004,145.004,040.004,120.004,044.6042,675
2025-09-034,130.004,140.004,040.004,080.004,005.3329,222
2025-09-024,075.004,135.004,005.004,115.004,039.6965,731
2025-09-014,145.004,150.004,005.004,060.003,985.7075,756
2025-08-294,185.004,200.004,100.004,145.004,069.1463,842
2025-08-284,175.004,210.004,120.004,185.004,108.4156,469
2025-08-274,225.004,225.004,120.004,175.004,098.5986,078
2025-08-264,270.004,270.004,155.004,225.004,147.6899,050
2025-08-254,255.004,285.004,230.004,270.004,191.8698,914
2025-08-224,110.004,225.004,110.004,215.004,137.8675,345
2025-08-214,095.004,180.004,065.004,110.004,034.7866,346
2025-08-204,150.004,150.004,005.004,100.004,024.97104,467
2025-08-194,200.004,250.004,150.004,180.004,103.5063,744
2025-08-184,225.004,230.004,130.004,220.004,142.7748,064
2025-08-144,215.004,270.004,190.004,245.004,167.3160,246
2025-08-134,250.004,250.004,180.004,215.004,137.8659,525
2025-08-124,180.004,275.004,180.004,200.004,123.1480,977
2025-08-114,205.004,225.004,150.004,205.004,128.0562,910
2025-08-084,235.004,275.004,195.004,205.004,128.0559,046
2025-08-074,165.004,265.004,130.004,235.004,157.5082,952
2025-08-064,130.004,170.004,030.004,165.004,088.7865,652
2025-08-054,125.004,155.004,050.004,130.004,054.4284,070
2025-08-043,925.004,130.003,925.004,125.004,049.51122,684
2025-08-014,145.004,175.003,930.004,000.003,926.80221,160
2025-07-314,175.004,245.004,135.004,200.004,123.1468,854
2025-07-304,220.004,280.004,155.004,175.004,098.59119,655
2025-07-294,275.004,275.004,130.004,215.004,137.86189,100
2025-07-284,205.004,305.004,150.004,280.004,201.67168,637
2025-07-254,120.004,245.004,100.004,220.004,142.77138,572
2025-07-244,175.004,220.004,100.004,120.004,044.60127,861
← NewerPage 5 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.