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
2025-04-233,555.003,590.003,510.003,590.003,524.3072,546
2025-04-223,575.003,585.003,500.003,550.003,485.0387,927
2025-04-213,640.003,675.003,565.003,575.003,509.58239,824
2025-04-183,560.003,600.003,510.003,585.003,519.3999,780
2025-04-173,505.003,540.003,440.003,535.003,470.3161,225
2025-04-163,560.003,580.003,475.003,510.003,445.76124,116
2025-04-153,540.003,600.003,510.003,560.003,494.85135,521
2025-04-143,480.003,550.003,450.003,540.003,475.22159,154
2025-04-113,400.003,480.003,385.003,480.003,416.3183,320
2025-04-103,340.003,450.003,340.003,450.003,386.86132,325
2025-04-093,280.003,350.003,220.003,275.003,215.0760,535
2025-04-083,245.003,340.003,235.003,280.003,219.97101,107
2025-04-073,335.003,335.003,190.003,235.003,175.8077,419
2025-04-043,310.003,405.003,285.003,385.003,323.0559,358
2025-04-033,360.003,385.003,280.003,350.003,288.6941,741
2025-04-023,370.003,400.003,300.003,380.003,318.1469,786
2025-04-013,255.003,385.003,255.003,385.003,323.0574,831
2025-03-313,230.003,485.003,205.003,255.003,195.43222,151
2025-03-283,360.003,360.003,240.003,325.003,264.1552,179
2025-03-273,420.003,425.003,345.003,350.003,288.6955,147
2025-03-263,335.003,465.003,335.003,430.003,367.2394,316
2025-03-253,395.003,410.003,335.003,365.003,303.4240,396
2025-03-243,340.003,420.003,340.003,395.003,332.8761,680
2025-03-213,355.003,390.003,270.003,360.003,298.5170,899
2025-03-203,385.003,410.003,310.003,355.003,293.6076,302
2025-03-193,350.003,415.003,325.003,380.003,318.14105,491
2025-03-183,325.003,370.003,300.003,330.003,269.0638,994
2025-03-173,340.003,340.003,270.003,325.003,264.1547,914
2025-03-143,280.003,350.003,280.003,335.003,273.9743,903
2025-03-133,265.003,325.003,265.003,300.003,239.6150,995
2025-03-123,240.003,285.003,220.003,265.003,205.2555,986
2025-03-113,190.003,305.003,190.003,255.003,195.4346,373
2025-03-103,280.003,310.003,205.003,310.003,249.4246,543
2025-03-073,295.003,350.003,270.003,280.003,219.9760,137
2025-03-063,325.003,350.003,285.003,315.003,254.3344,262
2025-03-053,240.003,350.003,235.003,335.003,273.9758,599
2025-03-043,260.003,265.003,185.003,260.003,200.3445,407
2025-02-283,300.003,325.003,225.003,260.003,200.3468,051
2025-02-273,350.003,375.003,305.003,335.003,273.9745,463
2025-02-263,300.003,350.003,260.003,345.003,283.7898,799
2025-02-253,330.003,350.003,255.003,300.003,239.6197,659
2025-02-243,305.003,375.003,295.003,345.003,283.7859,913
2025-02-213,345.003,350.003,280.003,340.003,278.88113,296
2025-02-203,345.003,350.003,290.003,345.003,283.7865,179
2025-02-193,330.003,375.003,315.003,345.003,283.7873,256
2025-02-183,290.003,395.003,270.003,340.003,278.88155,444
2025-02-173,230.003,320.003,230.003,290.003,229.7985,292
2025-02-143,215.003,260.003,210.003,230.003,170.8981,278
2025-02-133,255.003,300.003,190.003,230.003,170.89259,793
2025-02-123,085.003,125.003,070.003,100.003,043.2746,237
2025-02-113,120.003,145.003,105.003,110.003,053.0931,002
2025-02-103,080.003,135.003,070.003,120.003,062.9039,154
2025-02-073,185.003,215.003,090.003,120.003,062.9057,728
2025-02-063,095.003,205.003,095.003,150.003,092.3582,564
2025-02-053,125.003,130.003,050.003,095.003,038.3651,299
2025-02-043,045.003,130.003,010.003,115.003,057.9961,215
2025-02-033,040.003,130.002,985.003,040.002,984.37114,635
2025-01-313,130.003,290.003,100.003,110.003,053.0983,692
2025-01-243,150.003,225.003,130.003,190.003,131.6273,809
2025-01-233,210.003,225.003,145.003,150.003,092.3567,261
← NewerPage 7 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.