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
2024-10-283,360.003,420.003,360.003,405.003,264.0316,017
2024-10-253,425.003,425.003,370.003,375.003,235.2831,144
2024-10-243,425.003,445.003,400.003,425.003,283.2118,059
2024-10-233,440.003,455.003,380.003,440.003,297.5926,468
2024-10-223,490.003,500.003,410.003,420.003,278.4143,665
2024-10-213,520.003,520.003,480.003,490.003,345.5218,692
2024-10-183,515.003,525.003,490.003,515.003,369.4834,230
2024-10-173,495.003,540.003,485.003,520.003,374.2743,988
2024-10-163,500.003,700.003,490.003,515.003,369.48107,677
2024-10-153,490.003,520.003,475.003,500.003,355.1027,047
2024-10-143,490.003,525.003,370.003,500.003,355.1027,412
2024-10-113,500.003,530.003,490.003,490.003,345.5222,019
2024-10-103,525.003,550.003,490.003,510.003,364.6933,625
2024-10-083,520.003,550.003,505.003,525.003,379.0727,333
2024-10-073,545.003,555.003,495.003,525.003,379.0768,204
2024-10-043,450.003,545.003,450.003,525.003,379.0721,631
2024-10-023,460.003,595.003,450.003,490.003,345.5232,515
2024-09-303,520.003,560.003,505.003,505.003,359.8934,817
2024-09-273,560.003,590.003,535.003,550.003,403.0340,481
2024-09-263,570.003,590.003,480.003,560.003,412.6244,498
2024-09-253,535.003,565.003,510.003,515.003,369.4851,952
2024-09-243,490.003,545.003,470.003,540.003,393.4548,064
2024-09-233,485.003,565.003,455.003,500.003,355.1060,851
2024-09-203,490.003,835.003,475.003,500.003,355.101,210,676
2024-09-193,400.003,550.003,385.003,495.003,350.3180,831
2024-09-133,475.003,475.003,375.003,395.003,254.4517,818
2024-09-123,335.003,405.003,335.003,390.003,249.6619,374
2024-09-113,345.003,390.003,315.003,330.003,192.1431,008
2024-09-103,415.003,455.003,330.003,355.003,216.1046,533
2024-09-093,340.003,450.003,290.003,450.003,307.1743,368
2024-09-063,430.003,460.003,350.003,350.003,211.3163,609
2024-09-053,510.003,570.003,435.003,455.003,311.9659,030
2024-09-043,500.003,575.003,470.003,485.003,340.7275,730
2024-09-033,500.003,755.003,500.003,620.003,470.13183,247
2024-09-023,585.003,595.003,505.003,530.003,383.8632,829
2024-08-303,535.003,570.003,480.003,560.003,412.6236,380
2024-08-293,575.003,575.003,480.003,515.003,369.4843,939
2024-08-283,550.003,675.003,545.003,555.003,407.8259,662
2024-08-273,515.003,695.003,515.003,550.003,403.0391,691
2024-08-263,635.003,640.003,550.003,560.003,412.6251,263
2024-08-233,645.003,695.003,610.003,640.003,489.3123,483
2024-08-223,645.003,660.003,610.003,625.003,474.9329,157
2024-08-213,625.003,665.003,625.003,645.003,494.1015,962
2024-08-203,600.003,680.003,600.003,670.003,518.0639,096
2024-08-193,630.003,690.003,605.003,610.003,460.5519,447
2024-08-163,660.003,675.003,625.003,660.003,508.4827,653
2024-08-143,605.003,640.003,600.003,620.003,470.1319,527
2024-08-133,635.003,655.003,535.003,590.003,441.3825,741
2024-08-123,620.003,655.003,595.003,635.003,484.5129,492
2024-08-093,590.003,640.003,580.003,580.003,431.7951,628
2024-08-083,580.003,665.003,495.003,585.003,436.5834,226
2024-08-073,435.003,610.003,435.003,585.003,436.5868,870
2024-08-063,315.003,495.003,300.003,480.003,335.93141,507
2024-08-053,775.003,775.003,260.003,265.003,129.83232,017
2024-08-023,860.003,890.003,745.003,790.003,633.1087,041
2024-08-013,855.003,925.003,855.003,900.003,738.5429,226
2024-07-313,870.003,885.003,820.003,860.003,700.2047,359
2024-07-303,860.003,990.003,850.003,870.003,709.7868,222
2024-07-293,850.004,020.003,840.003,910.003,748.13148,097
2024-07-263,805.003,855.003,805.003,850.003,690.6129,752
← NewerPage 9 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.