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
2026-10-193,115.003,270.003,115.003,205.003,205.0012,623
2026-10-163,110.003,230.003,110.003,225.003,225.0025,340
2026-10-153,175.003,175.003,050.003,140.003,140.0036,386
2026-10-143,150.003,235.003,085.003,145.003,145.0030,467
2026-10-133,170.003,170.003,070.003,150.003,150.0036,069
2026-10-123,320.003,320.003,170.003,180.003,180.0051,315
2026-10-083,365.003,375.003,280.003,320.003,320.0028,958
2026-10-073,445.003,445.003,350.003,365.003,365.0040,024
2026-10-063,465.003,550.003,325.003,425.003,425.00110,280
2026-10-023,295.003,345.003,275.003,305.003,305.0025,182
2026-10-013,300.003,310.003,250.003,310.003,310.0015,262
2026-09-303,265.003,320.003,240.003,300.003,300.0013,587
2026-09-293,340.003,340.003,275.003,280.003,280.0019,865
2026-09-283,380.003,380.003,265.003,325.003,325.0033,531
2026-09-233,355.003,400.003,335.003,380.003,380.0012,720
2026-09-223,400.003,420.003,360.003,380.003,380.0017,741
2026-09-213,435.003,465.003,385.003,390.003,390.0030,128
2026-09-183,450.003,495.003,435.003,470.003,470.0023,384
2026-09-173,440.003,460.003,395.003,445.003,445.0026,400
2026-09-163,460.003,545.003,395.003,445.003,445.0037,129
2026-09-153,470.003,800.003,430.003,485.003,485.00352,218
2026-09-143,475.003,550.003,440.003,465.003,465.0041,103
2026-09-113,485.003,570.003,450.003,475.003,475.0033,797
2026-09-103,520.003,520.003,445.003,470.003,470.0026,079
2026-09-093,525.003,540.003,450.003,520.003,520.0027,059
2026-09-083,540.003,545.003,410.003,530.003,530.0024,017
2026-09-073,545.003,570.003,495.003,545.003,545.0025,995
2026-09-043,500.003,575.003,500.003,560.003,560.0025,371
2026-09-033,530.003,535.003,430.003,480.003,480.0029,821
2026-09-023,585.003,585.003,470.003,525.003,525.009,781
2026-09-013,590.003,600.003,540.003,585.003,585.0010,900
2026-08-313,580.003,600.003,515.003,590.003,590.0055,914
2026-08-283,515.003,665.003,475.003,585.003,585.0097,738
2026-08-273,575.003,580.003,465.003,515.003,515.0037,633
2026-08-263,605.003,605.003,530.003,575.003,575.0025,025
2026-08-253,465.003,600.003,445.003,600.003,600.0055,730
2026-08-243,380.003,490.003,365.003,490.003,490.0059,692
2026-08-213,385.003,400.003,285.003,375.003,375.0032,502
2026-08-203,305.003,410.003,305.003,380.003,380.0031,145
2026-08-193,315.003,375.003,270.003,285.003,285.0040,152
2026-08-183,425.003,435.003,325.003,350.003,350.0075,821
2026-08-143,420.003,445.003,355.003,405.003,405.0021,741
2026-08-133,440.003,505.003,395.003,420.003,420.0031,811
2026-08-123,530.003,530.003,400.003,470.003,470.0052,986
2026-08-113,410.003,500.003,410.003,480.003,480.0022,710
2026-08-103,405.003,450.003,385.003,450.003,450.0014,621
2026-08-073,365.003,400.003,320.003,400.003,400.0024,780
2026-08-063,360.003,365.003,260.003,360.003,360.0022,782
2026-08-053,355.003,400.003,300.003,360.003,360.0026,319
2026-08-043,200.003,340.003,200.003,335.003,335.0031,717
2026-08-033,280.003,320.003,205.003,250.003,250.0025,616
2026-07-313,225.003,400.003,225.003,280.003,280.0034,935
2026-07-302,990.003,350.002,990.003,200.003,200.0091,437
2026-07-293,275.003,420.003,080.003,140.003,140.00184,916
2026-07-283,490.003,495.003,275.003,310.003,310.00118,323
2026-07-273,410.003,515.003,385.003,490.003,490.0061,631
2026-07-243,430.003,500.003,315.003,400.003,400.0033,148
2026-07-233,400.003,485.003,370.003,455.003,455.0088,194
2026-07-223,405.003,495.003,375.003,425.003,425.0082,380
2026-07-213,365.003,445.003,355.003,395.003,395.0060,361
Page 1 of 21 · 1,226 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.