Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
+20.00 (0.55%)
At close: Dec 5, 2025

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,735.003,735.003,610.003,685.003,685.000.55%33,072
Dec 4, 20253,690.003,695.003,655.003,665.003,665.00-0.68%24,791
Dec 3, 20253,675.003,700.003,650.003,690.003,690.000.54%31,373
Dec 2, 20253,650.003,700.003,625.003,670.003,670.000.69%26,054
Dec 1, 20253,710.003,755.003,610.003,645.003,645.00-69,673
Nov 28, 20253,550.003,650.003,550.003,645.003,645.002.68%32,793
Nov 27, 20253,515.003,595.003,515.003,550.003,550.00-15,453
Nov 26, 20253,480.003,550.003,480.003,550.003,550.002.01%20,846
Nov 25, 20253,475.003,575.003,475.003,480.003,480.00-0.57%25,126
Nov 24, 20253,530.003,680.003,500.003,500.003,500.00-0.85%27,704
Nov 21, 20253,600.003,605.003,500.003,530.003,530.00-2.08%40,918
Nov 20, 20253,515.003,650.003,515.003,605.003,605.001.84%42,396
Nov 19, 20253,450.003,605.003,440.003,540.003,540.001.72%44,165
Nov 18, 20253,630.003,630.003,480.003,480.003,480.00-4.13%56,618
Nov 17, 20253,660.003,660.003,545.003,630.003,630.00-0.82%30,655
Nov 14, 20253,720.003,720.003,630.003,660.003,660.00-1.61%50,866
Nov 13, 20253,720.003,745.003,645.003,720.003,720.00-42,019
Nov 12, 20253,630.003,750.003,630.003,720.003,720.003.19%53,417
Nov 11, 20253,640.003,705.003,585.003,605.003,605.00-0.96%66,375
Nov 10, 20253,500.003,640.003,490.003,640.003,640.004.45%54,134
Nov 7, 20253,550.003,565.003,335.003,485.003,485.00-2.52%110,382
Nov 6, 20253,505.003,645.003,490.003,575.003,575.002.00%52,088
Nov 5, 20253,580.003,585.003,380.003,505.003,505.00-2.09%128,053
Nov 4, 20253,625.003,630.003,560.003,580.003,580.00-1.51%110,624
Nov 3, 20253,730.003,750.003,635.003,635.003,635.00-2.55%90,312
Oct 31, 20253,650.003,735.003,650.003,730.003,730.002.19%52,141
Oct 30, 20253,750.003,770.003,645.003,650.003,650.00-2.67%134,461
Oct 29, 20253,870.003,870.003,745.003,750.003,750.00-0.27%92,046
Oct 28, 20253,800.003,810.003,735.003,760.003,760.00-1.44%57,776
Oct 27, 20253,785.003,890.003,780.003,815.003,815.000.79%132,174
Oct 24, 20253,825.003,825.003,715.003,785.003,785.000.40%99,036
Oct 23, 20253,770.003,820.003,730.003,770.003,770.00-48,945
Oct 22, 20253,790.003,790.003,695.003,770.003,770.00-0.26%72,929
Oct 21, 20253,775.003,865.003,760.003,780.003,780.000.13%93,280
Oct 20, 20253,735.003,775.003,690.003,775.003,775.001.07%68,344
Oct 17, 20253,850.003,860.003,730.003,735.003,735.00-2.99%171,104
Oct 16, 20253,900.003,950.003,840.003,850.003,850.00-1.66%109,519
Oct 15, 20253,860.003,920.003,855.003,915.003,915.001.29%53,421
Oct 14, 20253,850.003,975.003,810.003,865.003,865.00-0.51%116,236
Oct 13, 20253,815.003,950.003,790.003,885.003,885.00-1.40%65,031
Oct 10, 20253,970.003,970.003,895.003,940.003,940.00-0.76%106,373
Oct 2, 20253,960.004,005.003,945.003,970.003,970.00-0.13%63,032
Oct 1, 20254,010.004,045.003,955.003,975.003,975.00-0.87%66,920
Sep 30, 20254,055.004,155.003,972.004,010.004,010.00-2.08%108,387
Sep 29, 20254,050.004,145.004,030.004,095.004,095.004.46%226,454
Sep 26, 20254,070.004,080.003,895.003,920.003,920.00-3.69%137,136
Sep 25, 20254,020.004,185.004,005.004,070.004,070.000.37%114,264
Sep 24, 20254,065.004,125.004,015.004,055.004,055.00-1.10%95,131
Sep 23, 20254,150.004,215.004,090.004,100.004,100.00-2.03%108,460
Sep 22, 20254,270.004,310.004,185.004,185.004,185.00-1.53%120,192