Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 041460.KQ stock page

Korea Electronic Certification Authority Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,175.004,220.004,100.004,120.004,044.60127,861
2025-07-234,250.004,300.004,130.004,175.004,098.59155,353
2025-07-224,295.004,330.004,215.004,250.004,172.22200,574
2025-07-214,250.004,335.004,220.004,295.004,216.40106,020
2025-07-184,250.004,315.004,210.004,250.004,172.22104,939
2025-07-174,360.004,390.004,240.004,250.004,172.22160,005
2025-07-164,265.004,335.004,190.004,290.004,211.49149,129
2025-07-154,445.004,445.004,290.004,305.004,226.22170,591
2025-07-144,460.004,470.004,335.004,385.004,304.75155,773
2025-07-114,545.004,555.004,420.004,455.004,373.47213,703
2025-07-104,395.004,555.004,350.004,500.004,417.65403,504
2025-07-094,360.004,405.004,265.004,395.004,314.57212,204
2025-07-084,365.004,415.004,300.004,355.004,275.30150,070
2025-07-074,235.004,425.004,230.004,340.004,260.58323,954
2025-07-044,300.004,350.004,215.004,225.004,147.68219,055
2025-07-034,360.004,400.004,290.004,290.004,211.49239,073
2025-07-024,430.004,475.004,300.004,340.004,260.58245,962
2025-07-014,400.004,530.004,350.004,430.004,348.93549,302
2025-06-304,350.004,465.004,305.004,360.004,280.21417,871
2025-06-274,430.004,445.004,255.004,345.004,265.48329,931
2025-06-264,595.004,630.004,285.004,390.004,309.66758,970
2025-06-254,860.004,860.004,665.004,675.004,589.44658,038
2025-06-244,850.004,950.004,685.004,930.004,839.781,160,887
2025-06-234,755.004,995.004,635.004,815.004,726.881,836,992
2025-06-204,910.004,955.004,570.004,900.004,810.332,452,164
2025-06-194,235.005,260.004,210.004,905.004,815.2421,301,789
2025-06-184,050.004,220.003,960.004,190.004,113.32282,843
2025-06-174,180.004,190.003,990.004,060.003,985.70247,847
2025-06-164,075.004,240.004,010.004,180.004,103.50373,513
2025-06-134,220.004,265.003,910.004,090.004,015.15377,719
2025-06-124,240.004,270.004,150.004,195.004,118.23240,504
2025-06-114,060.004,340.004,010.004,240.004,162.41885,841
2025-06-104,180.004,180.003,920.004,050.003,975.88319,429
2025-06-093,905.004,175.003,890.004,110.004,034.781,007,123
2025-06-053,795.003,880.003,760.003,835.003,764.82136,657
2025-06-043,655.003,795.003,655.003,790.003,720.64128,761
2025-06-023,695.003,720.003,650.003,655.003,588.1189,412
2025-05-303,705.003,705.003,615.003,620.003,553.7582,061
2025-05-293,745.003,745.003,670.003,700.003,632.2949,993
2025-05-283,695.003,735.003,625.003,655.003,588.1158,155
2025-05-273,860.003,860.003,620.003,620.003,553.75117,932
2025-05-263,800.003,830.003,755.003,760.003,691.1974,841
2025-05-233,820.003,890.003,750.003,820.003,750.0971,187
2025-05-223,890.003,925.003,820.003,820.003,750.09107,309
2025-05-213,905.003,935.003,865.003,875.003,804.09124,690
2025-05-203,760.003,930.003,760.003,900.003,828.63198,391
2025-05-193,885.003,885.003,725.003,755.003,686.28132,503
2025-05-163,850.003,920.003,810.003,885.003,813.90196,901
2025-05-153,815.003,885.003,645.003,845.003,774.63243,310
2025-05-143,865.003,870.003,800.003,815.003,745.18178,670
2025-05-133,755.003,825.003,725.003,815.003,745.18175,975
2025-05-123,795.003,840.003,735.003,750.003,681.37282,329
2025-05-093,720.003,885.003,685.003,725.003,656.83690,467
2025-05-083,625.003,705.003,625.003,705.003,637.20129,408
2025-05-073,665.003,700.003,600.003,625.003,558.66166,929
2025-05-023,540.003,705.003,540.003,665.003,597.93218,846
2025-04-303,630.003,685.003,540.003,540.003,475.22202,973
2025-04-293,720.003,750.003,540.003,620.003,553.75451,916
2025-04-283,755.004,030.003,605.003,675.003,607.754,817,407
2025-04-253,615.003,625.003,565.003,610.003,543.9383,994
← NewerPage 6 of 21 · 1,227 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.