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
2023-11-014,250.004,325.004,250.004,320.004,011.6052,949
2023-10-314,405.004,455.004,235.004,250.003,946.59112,608
2023-10-304,300.004,430.004,295.004,430.004,113.7444,968
2023-10-274,340.004,405.004,300.004,335.004,025.5379,275
2023-10-264,495.004,495.004,340.004,340.004,030.17123,618
2023-10-254,520.004,575.004,475.004,550.004,225.1871,272
2023-10-244,380.004,525.004,280.004,520.004,197.32154,771
2023-10-234,380.004,440.004,310.004,380.004,067.3194,402
2023-10-204,500.004,505.004,330.004,400.004,085.89174,492
2023-10-194,670.004,685.004,495.004,540.004,215.89198,677
2023-10-184,720.004,740.004,670.004,715.004,378.4067,535
2023-10-174,665.004,735.004,665.004,720.004,383.0485,940
2023-10-164,715.004,745.004,595.004,665.004,331.97170,403
2023-10-134,790.004,815.004,705.004,755.004,415.54172,991
2023-10-124,765.004,865.004,765.004,825.004,480.55241,022
2023-10-114,750.004,860.004,730.004,740.004,401.61336,052
2023-10-104,855.004,985.004,690.004,695.004,359.83916,823
2023-10-064,625.005,580.004,625.004,790.004,448.046,559,378
2023-10-054,710.004,710.004,540.004,635.004,304.11118,807
2023-10-044,695.004,720.004,600.004,655.004,322.68125,190
2023-09-274,600.004,745.004,600.004,740.004,401.6154,467
2023-09-264,680.004,730.004,630.004,640.004,308.75107,088
2023-09-254,780.004,820.004,670.004,700.004,364.47150,047
2023-09-224,820.004,860.004,755.004,810.004,466.62133,727
2023-09-214,920.004,970.004,800.004,890.004,540.91154,516
2023-09-204,905.005,170.004,890.004,920.004,568.76444,682
2023-09-195,030.005,030.004,885.004,945.004,591.98129,305
2023-09-185,020.005,040.004,945.005,010.004,652.34103,551
2023-09-154,930.005,040.004,920.005,020.004,661.62136,783
2023-09-144,855.004,950.004,855.004,925.004,573.4180,434
2023-09-134,950.005,000.004,850.004,870.004,522.33309,267
2023-09-125,090.005,230.004,975.005,000.004,643.05351,534
2023-09-115,100.005,180.005,050.005,070.004,708.06193,674
2023-09-085,110.005,180.005,050.005,100.004,735.91161,264
2023-09-075,280.005,330.005,050.005,110.004,745.20353,873
2023-09-065,450.005,530.005,230.005,250.004,875.21857,559
2023-09-055,240.005,390.005,220.005,320.004,940.21495,840
2023-09-045,260.005,370.005,200.005,250.004,875.21455,927
2023-09-015,520.005,560.005,220.005,260.004,884.49830,571
2023-08-315,510.005,570.005,410.005,570.005,172.361,103,664
2023-08-306,000.006,140.005,590.005,630.005,228.084,773,291
2023-08-294,725.006,140.004,725.006,140.005,701.6711,581,250
2023-08-284,680.004,760.004,675.004,725.004,387.6899,605
2023-08-254,735.004,775.004,680.004,710.004,373.7686,055
2023-08-244,810.004,875.004,720.004,775.004,434.12164,902
2023-08-234,470.004,930.004,470.004,790.004,448.04474,057
2023-08-224,640.004,670.004,595.004,670.004,336.6132,027
2023-08-214,580.004,635.004,530.004,625.004,294.8252,279
2023-08-184,525.004,600.004,480.004,600.004,271.6128,350
2023-08-174,600.004,600.004,470.004,600.004,271.6171,592
2023-08-164,560.004,620.004,525.004,595.004,266.9760,239
2023-08-144,775.004,775.004,650.004,670.004,336.6138,291
2023-08-114,735.004,815.004,730.004,775.004,434.1234,136
2023-08-104,695.004,795.004,630.004,755.004,415.5468,336
2023-08-094,650.004,715.004,625.004,695.004,359.8334,538
2023-08-084,685.004,750.004,620.004,650.004,318.0482,304
2023-08-074,730.004,730.004,610.004,710.004,373.7673,790
2023-08-044,695.004,730.004,590.004,730.004,392.3363,139
2023-08-034,680.004,695.004,585.004,675.004,341.2590,425
2023-08-024,780.004,870.004,655.004,680.004,345.90116,446
← NewerPage 13 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.