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
2025-04-244,360.004,405.004,300.004,380.004,272.6575,903
2025-04-234,355.004,365.004,315.004,330.004,223.8765,818
2025-04-224,380.004,380.004,250.004,330.004,223.8759,682
2025-04-214,380.004,420.004,345.004,380.004,272.65107,183
2025-04-184,320.004,355.004,305.004,335.004,228.7553,766
2025-04-174,245.004,330.004,235.004,320.004,214.1256,796
2025-04-164,250.004,300.004,210.004,220.004,116.5787,599
2025-04-154,200.004,335.004,190.004,260.004,155.59115,680
2025-04-144,195.004,270.004,165.004,245.004,140.9672,969
2025-04-114,080.004,210.004,025.004,210.004,106.8199,498
2025-04-104,000.004,120.003,970.004,120.004,019.0279,687
2025-04-093,910.003,995.003,810.003,885.003,789.7899,063
2025-04-083,960.004,040.003,940.003,995.003,897.0867,060
2025-04-074,070.004,070.003,925.003,940.003,843.43107,651
2025-04-044,010.004,180.004,010.004,180.004,077.5562,355
2025-04-034,080.004,140.004,000.004,110.004,009.2635,651
2025-04-024,170.004,215.004,080.004,125.004,023.9040,619
2025-04-014,010.004,190.004,010.004,170.004,067.7949,726
2025-03-314,080.004,090.003,980.004,025.003,926.3590,830
2025-03-284,210.004,240.004,010.004,085.003,984.88120,348
2025-03-274,220.004,280.004,195.004,210.004,106.8158,348
2025-03-264,200.004,260.004,200.004,260.004,155.5953,535
2025-03-254,335.004,365.004,175.004,230.004,126.32133,529
2025-03-244,285.004,345.004,245.004,335.004,228.7566,996
2025-03-214,295.004,320.004,245.004,300.004,194.6178,208
2025-03-204,395.004,430.004,310.004,310.004,204.3679,383
2025-03-194,420.004,460.004,370.004,395.004,287.2874,485
2025-03-184,485.004,535.004,425.004,430.004,321.42113,515
2025-03-174,560.004,565.004,480.004,480.004,370.2084,733
2025-03-144,440.004,490.004,430.004,490.004,379.9554,431
2025-03-134,400.004,565.004,400.004,435.004,326.30119,874
2025-03-124,395.004,450.004,385.004,400.004,292.1656,549
2025-03-114,400.004,435.004,270.004,395.004,287.2878,101
2025-03-104,425.004,500.004,420.004,485.004,375.0742,716
2025-03-074,525.004,525.004,455.004,460.004,350.6995,998
2025-03-064,535.004,590.004,500.004,545.004,433.6073,936
2025-03-054,435.004,565.004,435.004,540.004,428.7393,507
2025-03-044,490.004,530.004,415.004,460.004,350.69135,233
2025-02-284,600.004,650.004,510.004,535.004,423.85188,168
2025-02-274,760.004,775.004,625.004,680.004,565.29144,664
2025-02-264,740.004,770.004,705.004,755.004,638.4691,115
2025-02-254,750.004,790.004,705.004,720.004,604.31120,097
2025-02-244,755.004,780.004,680.004,750.004,633.58122,834
2025-02-214,795.004,795.004,730.004,775.004,657.97165,201
2025-02-204,850.004,870.004,760.004,775.004,657.97238,567
2025-02-194,810.004,830.004,730.004,770.004,653.09259,483
2025-02-184,850.004,850.004,790.004,825.004,706.74195,598
2025-02-174,840.004,870.004,800.004,845.004,726.25217,792
2025-02-144,850.004,860.004,785.004,820.004,701.86187,762
2025-02-134,675.004,920.004,675.004,820.004,701.86446,876
2025-02-124,750.004,755.004,660.004,660.004,545.78220,752
2025-02-114,880.004,885.004,725.004,750.004,633.58295,434
2025-02-104,695.004,795.004,660.004,795.004,677.48303,558
2025-02-074,895.004,910.004,755.004,755.004,638.46526,358
2025-02-064,770.004,840.004,730.004,775.004,657.97428,297
2025-02-054,745.004,760.004,700.004,745.004,628.70357,521
2025-02-044,560.004,870.004,560.004,715.004,599.441,199,492
2025-02-034,580.004,580.004,420.004,545.004,433.60450,579
2025-01-314,690.004,720.004,595.004,630.004,516.52473,248
2025-01-244,715.004,755.004,640.004,695.004,579.93748,052
← NewerPage 7 of 21 · 1,227 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.