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
2025-01-233,210.003,225.003,145.003,150.003,092.3567,261
2025-01-223,140.003,345.003,130.003,210.003,151.25684,542
2025-01-213,180.003,180.003,100.003,130.003,072.7251,777
2025-01-203,190.003,220.003,140.003,180.003,121.8057,282
2025-01-173,180.003,205.003,130.003,190.003,131.62116,934
2025-01-163,125.003,220.003,125.003,185.003,126.71141,958
2025-01-153,105.003,135.003,090.003,100.003,043.2750,017
2025-01-143,080.003,140.003,075.003,135.003,077.6367,648
2025-01-133,095.003,125.003,065.003,085.003,028.5446,375
2025-01-103,135.003,160.003,120.003,125.003,067.8177,451
2025-01-093,090.003,150.003,065.003,140.003,082.54133,391
2025-01-083,180.003,235.003,145.003,155.003,097.26235,745
2025-01-073,170.003,305.003,105.003,225.003,165.98784,910
2025-01-063,045.003,615.003,040.003,155.003,097.267,895,525
2025-01-032,985.003,070.002,985.003,050.002,994.1893,412
2025-01-022,885.003,015.002,885.002,985.002,930.3751,300
2024-12-302,890.002,965.002,830.002,920.002,866.5627,126
2024-12-272,925.002,960.002,810.002,900.002,846.9356,949
2024-12-263,015.003,015.002,975.002,975.002,851.8440,448
2024-12-242,965.003,015.002,965.003,015.002,890.1831,363
2024-12-233,015.003,015.002,920.002,970.002,847.0439,415
2024-12-202,950.002,960.002,880.002,895.002,775.1535,925
2024-12-192,970.003,005.002,955.002,960.002,837.4629,704
2024-12-183,005.003,020.002,965.003,005.002,880.5929,564
2024-12-172,980.003,010.002,965.002,990.002,866.2228,902
2024-12-162,975.003,025.002,960.002,995.002,871.0139,183
2024-12-132,875.002,985.002,875.002,960.002,837.4656,329
2024-12-122,880.002,915.002,855.002,880.002,760.7756,967
2024-12-112,760.002,920.002,755.002,905.002,784.73111,106
2024-12-102,590.002,770.002,590.002,760.002,645.74104,928
2024-12-092,825.002,860.002,560.002,600.002,492.36216,926
2024-12-062,945.002,960.002,775.002,835.002,717.63119,850
2024-12-052,990.003,020.002,945.002,945.002,823.0839,532
2024-12-043,000.003,060.002,960.003,005.002,880.5961,669
2024-12-033,025.003,085.003,025.003,080.002,952.4956,756
2024-12-023,090.003,120.003,050.003,055.002,928.5242,132
2024-11-293,145.003,145.003,075.003,090.002,962.0832,567
2024-11-283,140.003,200.003,140.003,165.003,033.9740,293
2024-11-273,100.003,170.003,100.003,145.003,014.8033,131
2024-11-263,120.003,150.003,075.003,120.002,990.8325,664
2024-11-253,105.003,145.003,090.003,145.003,014.8042,069
2024-11-223,105.003,135.003,085.003,105.002,976.4539,371
2024-11-213,115.003,190.003,085.003,115.002,986.0467,842
2024-11-203,090.003,215.003,090.003,120.002,990.8356,565
2024-11-193,090.003,125.003,080.003,115.002,986.0433,062
2024-11-182,960.003,120.002,960.003,090.002,962.0861,342
2024-11-152,975.003,040.002,915.002,980.002,856.6368,622
2024-11-143,005.003,040.002,945.002,980.002,856.6375,426
2024-11-133,100.003,110.002,980.003,000.002,875.80191,066
2024-11-123,245.003,245.003,075.003,100.002,971.66127,820
2024-11-113,315.003,315.003,220.003,230.003,096.2893,030
2024-11-083,300.003,365.003,300.003,340.003,201.7372,046
2024-11-073,360.003,360.003,240.003,290.003,153.8084,955
2024-11-063,325.003,355.003,280.003,325.003,187.3583,524
2024-11-053,305.003,365.003,305.003,340.003,201.7342,026
2024-11-043,280.003,355.003,280.003,330.003,192.1477,166
2024-11-013,365.003,435.003,290.003,290.003,153.80306,504
2024-10-313,440.003,450.003,395.003,415.003,273.62240,009
2024-10-303,760.004,135.003,470.003,495.003,350.313,757,433
2024-10-293,375.003,490.003,375.003,450.003,307.1731,712
← NewerPage 8 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.