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
2025-01-234,915.005,030.004,705.004,715.004,599.442,312,081
2025-01-224,395.005,430.004,355.004,945.004,823.8012,808,130
2025-01-214,395.004,415.004,310.004,335.004,228.75243,044
2025-01-204,470.004,470.004,350.004,395.004,287.28229,254
2025-01-174,540.004,540.004,420.004,430.004,321.42185,677
2025-01-164,550.004,615.004,470.004,490.004,379.95747,901
2025-01-154,410.004,475.004,320.004,415.004,306.79449,515
2025-01-144,310.004,380.004,255.004,335.004,228.75274,625
2025-01-134,460.004,545.004,360.004,365.004,258.01375,302
2025-01-104,425.004,560.004,425.004,505.004,394.58587,923
2025-01-094,530.004,655.004,345.004,430.004,321.421,230,112
2025-01-084,900.005,140.004,740.004,860.004,740.881,547,905
2025-01-074,930.005,510.004,890.005,100.004,975.007,405,147
2025-01-064,360.005,420.004,310.005,030.004,906.7216,742,340
2025-01-034,255.004,425.004,230.004,335.004,228.75268,208
2025-01-024,245.004,310.004,170.004,250.004,145.83130,993
2024-12-304,110.004,260.004,050.004,240.004,136.08169,926
2024-12-274,200.004,310.004,100.004,140.004,038.53258,567
2024-12-264,280.004,280.004,150.004,230.003,980.00591,275
2024-12-244,220.004,420.004,215.004,290.004,036.45421,507
2024-12-234,240.004,280.004,185.004,260.004,008.2369,961
2024-12-204,275.004,275.004,190.004,260.004,008.2398,492
2024-12-194,205.004,440.004,150.004,300.004,045.86200,174
2024-12-184,335.004,340.004,210.004,280.004,027.04122,784
2024-12-174,405.004,405.004,315.004,335.004,078.79104,745
2024-12-164,310.004,410.004,305.004,405.004,144.66192,624
2024-12-134,300.004,360.004,220.004,310.004,055.27118,101
2024-12-124,325.004,335.004,210.004,270.004,017.64250,424
2024-12-114,075.004,340.004,055.004,325.004,069.39636,483
2024-12-103,845.004,050.003,825.004,000.003,763.59191,470
2024-12-093,965.004,040.003,790.003,880.003,650.69238,002
2024-12-064,045.004,065.003,900.004,065.003,824.75181,703
2024-12-054,150.004,150.004,010.004,065.003,824.75139,612
2024-12-044,155.004,175.004,100.004,145.003,900.02160,373
2024-12-034,180.004,220.004,110.004,215.003,965.89140,196
2024-12-024,300.004,300.004,145.004,220.003,970.59331,959
2024-11-294,190.004,225.004,125.004,215.003,965.89198,994
2024-11-284,160.004,190.004,120.004,185.003,937.6675,658
2024-11-274,120.004,145.004,075.004,140.003,895.3292,043
2024-11-264,065.004,120.004,025.004,120.003,876.50134,565
2024-11-253,960.004,095.003,955.004,080.003,838.87139,803
2024-11-223,955.004,005.003,930.003,945.003,711.8476,207
2024-11-213,970.003,975.003,930.003,955.003,721.2533,002
2024-11-203,950.003,975.003,915.003,965.003,730.6649,392
2024-11-193,935.003,965.003,910.003,960.003,725.9640,169
2024-11-183,885.003,970.003,855.003,935.003,702.4490,706
2024-11-153,795.003,895.003,765.003,860.003,631.87119,785
2024-11-143,905.003,905.003,800.003,850.003,622.46124,100
2024-11-133,890.003,955.003,835.003,880.003,650.69130,550
2024-11-123,975.004,025.003,890.003,900.003,669.50194,246
2024-11-114,035.004,070.003,870.003,915.003,683.62163,013
2024-11-083,935.004,120.003,925.004,035.003,796.52297,652
2024-11-073,955.003,955.003,865.003,925.003,693.0354,442
2024-11-063,915.003,955.003,880.003,950.003,716.5560,273
2024-11-053,950.003,965.003,910.003,925.003,693.03102,175
2024-11-043,965.003,965.003,910.003,950.003,716.5542,638
2024-11-013,995.003,995.003,920.003,935.003,702.4472,699
2024-10-313,910.004,090.003,870.004,045.003,805.93134,225
2024-10-303,990.004,155.003,895.003,950.003,716.55201,380
2024-10-293,865.004,100.003,810.003,970.003,735.37250,976
← NewerPage 8 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.