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
2024-10-283,795.003,865.003,795.003,865.003,636.5730,683
2024-10-253,850.003,855.003,765.003,795.003,570.7161,386
2024-10-243,805.003,860.003,780.003,850.003,622.4654,184
2024-10-233,880.003,895.003,815.003,860.003,631.8769,615
2024-10-223,995.003,995.003,850.003,860.003,631.8799,231
2024-10-213,990.004,020.003,975.004,000.003,763.5945,543
2024-10-184,010.004,040.003,975.004,010.003,773.0046,690
2024-10-174,035.004,090.003,985.004,040.003,801.2349,921
2024-10-164,010.004,115.004,000.004,045.003,805.93105,238
2024-10-154,020.004,065.004,015.004,020.003,782.4148,429
2024-10-143,980.004,090.003,925.004,020.003,782.41139,238
2024-10-114,015.004,025.003,955.003,980.003,744.7887,636
2024-10-104,030.004,045.004,000.004,025.003,787.1261,192
2024-10-083,995.004,050.003,960.004,025.003,787.1270,572
2024-10-074,000.004,030.003,950.003,995.003,758.89186,724
2024-10-043,900.004,105.003,900.004,105.003,862.39535,094
2024-10-023,950.003,980.003,900.003,900.003,669.5078,643
2024-09-304,010.004,015.003,940.003,995.003,758.8964,656
2024-09-274,020.004,035.003,980.004,020.003,782.41106,398
2024-09-264,030.004,070.003,995.004,050.003,810.64144,108
2024-09-253,960.004,105.003,930.004,040.003,801.23308,650
2024-09-243,920.003,995.003,895.003,970.003,735.37131,814
2024-09-233,890.003,895.003,805.003,895.003,664.8086,709
2024-09-203,830.003,900.003,810.003,875.003,645.98129,599
2024-09-193,855.003,865.003,710.003,830.003,603.64144,797
2024-09-133,870.003,935.003,805.003,855.003,627.16105,907
2024-09-123,825.004,090.003,820.003,870.003,641.28389,736
2024-09-113,850.003,935.003,795.003,810.003,584.82244,826
2024-09-104,090.004,090.003,810.003,810.003,584.82488,893
2024-09-093,950.004,090.003,850.004,090.003,848.27288,875
2024-09-064,305.004,310.003,910.004,000.003,763.59762,053
2024-09-054,340.004,435.004,100.004,245.003,994.111,069,302
2024-09-044,605.004,795.004,200.004,330.004,074.094,404,547
2024-09-033,905.004,665.003,905.004,585.004,314.028,511,616
2024-09-023,885.003,895.003,780.003,855.003,627.1647,785
2024-08-303,820.003,885.003,810.003,870.003,641.2857,079
2024-08-293,900.003,900.003,775.003,830.003,603.6476,013
2024-08-283,865.003,950.003,830.003,900.003,669.50122,535
2024-08-273,835.004,190.003,805.003,895.003,664.80475,267
2024-08-263,930.003,945.003,815.003,840.003,613.0539,963
2024-08-233,985.003,985.003,885.003,930.003,697.7355,573
2024-08-223,975.003,975.003,900.003,915.003,683.6249,255
2024-08-213,940.003,990.003,935.003,985.003,749.4828,717
2024-08-203,930.004,005.003,930.003,990.003,754.1818,313
2024-08-193,925.003,970.003,925.003,950.003,716.5520,777
2024-08-164,035.004,035.003,915.003,965.003,730.6639,166
2024-08-143,960.003,965.003,910.003,965.003,730.6629,317
2024-08-133,940.003,950.003,870.003,950.003,716.5532,895
2024-08-123,960.004,040.003,900.003,940.003,707.1444,122
2024-08-093,915.003,970.003,895.003,935.003,702.4441,554
2024-08-083,850.003,890.003,770.003,890.003,660.0934,151
2024-08-073,720.003,920.003,720.003,880.003,650.6974,372
2024-08-063,510.003,870.003,510.003,770.003,547.19179,644
2024-08-054,080.004,080.003,600.003,705.003,486.03254,159
2024-08-024,170.004,180.004,085.004,110.003,867.0959,252
2024-08-014,165.004,220.004,160.004,215.003,965.8939,967
2024-07-314,135.004,180.004,075.004,180.003,932.9634,605
2024-07-304,200.004,200.004,110.004,135.003,890.6156,069
2024-07-294,200.004,230.004,155.004,220.003,970.5940,058
2024-07-264,170.004,205.004,150.004,200.003,951.7721,941
← NewerPage 9 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.