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%
← 053300.KQ stock page

Korea Information Certificate Authority Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,190.004,190.004,150.004,170.003,923.5559,228
2024-07-244,195.004,200.004,165.004,195.003,947.0717,649
2024-07-234,225.004,225.004,150.004,200.003,951.7741,713
2024-07-224,245.004,325.004,175.004,215.003,965.8932,100
2024-07-194,240.004,245.004,155.004,245.003,994.1162,573
2024-07-184,260.004,265.004,180.004,245.003,994.1181,446
2024-07-174,240.004,275.004,225.004,260.004,008.2341,440
2024-07-164,270.004,270.004,235.004,260.004,008.2355,444
2024-07-154,285.004,285.004,240.004,270.004,017.64167,582
2024-07-124,800.004,850.004,290.004,295.004,041.161,205,221
2024-07-114,415.004,460.004,380.004,395.004,135.2533,817
2024-07-104,385.004,415.004,360.004,415.004,154.0726,864
2024-07-094,450.004,450.004,380.004,405.004,144.6623,937
2024-07-084,495.004,495.004,390.004,420.004,158.7734,449
2024-07-054,440.004,440.004,365.004,385.004,125.8433,920
2024-07-044,390.004,445.004,390.004,430.004,168.1817,778
2024-07-034,490.004,500.004,385.004,385.004,125.8433,939
2024-07-024,520.004,535.004,440.004,490.004,224.6333,639
2024-07-014,450.004,545.004,445.004,520.004,252.8666,274
2024-06-284,415.004,475.004,400.004,440.004,177.5931,985
2024-06-274,465.004,480.004,325.004,375.004,116.4384,779
2024-06-264,595.004,835.004,455.004,465.004,201.11374,482
2024-06-254,590.004,605.004,545.004,595.004,323.4323,601
2024-06-244,675.004,680.004,555.004,600.004,328.1353,394
2024-06-214,680.004,695.004,630.004,675.004,398.7044,937
2024-06-204,690.004,725.004,675.004,700.004,422.2249,907
2024-06-194,675.004,765.004,675.004,690.004,412.8153,769
2024-06-184,710.004,720.004,660.004,690.004,412.8152,235
2024-06-174,710.004,750.004,700.004,725.004,445.7458,868
2024-06-144,760.004,760.004,710.004,760.004,478.6857,177
2024-06-134,760.004,770.004,735.004,760.004,478.6835,828
2024-06-124,760.004,775.004,735.004,770.004,488.0931,815
2024-06-114,745.004,790.004,735.004,770.004,488.0955,920
2024-06-104,705.004,760.004,670.004,760.004,478.6858,711
2024-06-074,700.004,745.004,700.004,735.004,455.1542,240
2024-06-054,760.004,760.004,660.004,740.004,459.8667,561
2024-06-044,735.004,775.004,700.004,740.004,459.86114,931
2024-06-034,715.004,815.004,695.004,775.004,492.79117,794
2024-05-314,710.004,730.004,685.004,715.004,436.342,027,876
2024-05-304,695.004,720.004,660.004,720.004,441.0455,553
2024-05-294,710.004,730.004,680.004,720.004,441.0441,475
2024-05-284,685.004,725.004,670.004,725.004,445.74575,107
2024-05-274,700.004,725.004,665.004,725.004,445.7439,931
2024-05-244,740.004,740.004,680.004,730.004,450.4538,525
2024-05-234,685.004,760.004,680.004,740.004,459.8637,238
2024-05-224,730.004,760.004,715.004,735.004,455.1524,971
2024-05-214,715.004,740.004,710.004,720.004,441.0419,892
2024-05-204,790.004,790.004,715.004,715.004,436.3437,295
2024-05-174,765.004,795.004,730.004,790.004,506.9039,459
2024-05-164,680.004,770.004,680.004,750.004,469.2752,755
2024-05-144,575.004,665.004,575.004,625.004,351.6543,296
2024-05-134,785.004,785.004,555.004,575.004,304.61130,975
2024-05-104,710.004,790.004,685.004,700.004,422.2251,087
2024-05-094,745.004,765.004,700.004,705.004,426.9325,692
2024-05-084,720.004,760.004,690.004,745.004,464.5625,349
2024-05-074,765.004,815.004,685.004,705.004,426.93139,570
2024-05-034,760.004,805.004,740.004,765.004,483.3828,507
2024-05-024,810.004,825.004,750.004,760.004,478.6827,291
2024-04-304,825.004,890.004,820.004,820.004,535.1328,061
2024-04-294,775.004,840.004,750.004,820.004,535.1328,970
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27150.0000 KRW
2023-12-2770.0000 KRW
2022-12-28120.0000 KRW
2021-12-29120.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.