See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 053300.KQ stock page

Korea Information Certificate Authority Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-086,350.006,420.006,240.006,370.005,915.25339,103
2023-02-076,200.006,590.006,110.006,310.005,859.53905,309
2023-02-066,570.006,630.006,100.006,200.005,757.39776,763
2023-02-036,730.006,740.006,370.006,480.006,017.40732,112
2023-02-026,580.006,910.006,500.006,770.006,286.691,591,970
2023-02-016,470.007,020.006,200.007,020.006,518.853,907,717
2023-01-316,060.006,420.005,980.006,300.005,850.251,486,973
2023-01-306,110.006,250.006,080.006,120.005,683.10956,653
2023-01-276,280.006,580.005,890.006,000.005,571.661,834,536
2023-01-266,000.006,210.005,850.005,940.005,515.951,815,522
2023-01-255,240.006,400.005,160.005,860.005,441.665,001,254
2023-01-205,090.005,280.005,070.005,190.004,819.49278,152
2023-01-195,040.005,130.004,965.005,090.004,726.6394,134
2023-01-185,120.005,180.005,060.005,070.004,708.06191,477
2023-01-174,950.005,730.004,915.005,160.004,791.633,207,267
2023-01-164,975.004,990.004,900.004,950.004,596.6238,190
2023-01-134,950.004,965.004,900.004,930.004,578.0519,981
2023-01-124,970.005,060.004,930.004,945.004,591.9837,450
2023-01-114,855.004,965.004,855.004,920.004,568.7646,167
2023-01-104,755.004,900.004,745.004,875.004,526.9841,219
2023-01-094,690.004,785.004,690.004,770.004,429.4727,345
2023-01-064,670.004,720.004,650.004,690.004,355.1816,782
2023-01-054,740.004,805.004,690.004,720.004,383.0429,848
2023-01-044,610.004,735.004,610.004,735.004,396.9732,692
2023-01-034,700.004,770.004,645.004,680.004,345.9063,522
2023-01-024,820.004,850.004,785.004,785.004,443.4025,025
2022-12-294,835.004,950.004,690.004,875.004,526.9841,370
2022-12-284,820.004,870.004,820.004,840.004,494.4712,918
2022-12-274,750.004,940.004,750.004,905.004,443.4030,225
2022-12-264,900.004,900.004,810.004,840.004,384.5221,851
2022-12-234,900.004,900.004,765.004,900.004,438.8739,283
2022-12-224,885.004,905.004,825.004,900.004,438.877,575
2022-12-214,885.004,930.004,865.004,880.004,420.757,600
2022-12-204,915.004,915.004,820.004,880.004,420.7515,780
2022-12-194,875.004,960.004,875.004,915.004,452.4616,296
2022-12-164,965.004,980.004,905.004,955.004,488.7015,772
2022-12-154,950.004,990.004,925.004,980.004,511.3411,772
2022-12-144,905.004,960.004,900.004,945.004,479.6411,303
2022-12-134,900.004,975.004,885.004,950.004,484.1712,507
2022-12-125,000.005,000.004,890.004,900.004,438.8718,725
2022-12-094,935.005,000.004,935.004,960.004,493.237,234
2022-12-085,010.005,020.004,895.004,960.004,493.2313,756
2022-12-075,020.005,070.004,945.004,990.004,520.4019,677
2022-12-065,020.005,160.005,000.005,040.004,565.7043,072
2022-12-055,060.005,110.005,040.005,070.004,592.8719,584
2022-12-025,060.005,070.005,000.005,070.004,592.8728,944
2022-12-014,970.005,070.004,970.005,010.004,538.5218,871
2022-11-304,915.004,980.004,915.004,960.004,493.2311,125
2022-11-294,910.004,990.004,910.004,955.004,488.704,920
2022-11-285,010.005,010.004,900.004,955.004,488.7023,145
2022-11-254,965.005,020.004,965.005,020.004,547.585,834
2022-11-244,970.005,050.004,970.005,010.004,538.5219,752
2022-11-234,910.004,975.004,910.004,965.004,497.7510,289
2022-11-224,925.004,950.004,895.004,920.004,456.9918,381
2022-11-215,000.005,010.004,925.004,925.004,461.5218,173
2022-11-185,000.005,110.004,975.005,000.004,529.4615,605
2022-11-175,030.005,070.004,985.005,000.004,529.4623,620
2022-11-165,040.005,120.005,020.005,070.004,592.8718,257
2022-11-154,895.005,080.004,895.005,040.004,565.7032,323
2022-11-144,920.004,950.004,850.004,945.004,479.6441,689
← NewerPage 16 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.