Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
+75.00 (1.94%)
At close: Mar 20, 2026

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,870.003,975.003,860.003,945.003,945.001.94%86,839
Mar 19, 20263,820.003,965.003,810.003,870.003,870.00-0.51%123,791
Mar 18, 20263,860.003,920.003,850.003,890.003,890.000.52%130,264
Mar 17, 20263,815.003,900.003,815.003,870.003,870.001.44%80,259
Mar 16, 20263,825.003,855.003,790.003,815.003,815.00-0.78%75,336
Mar 13, 20263,780.003,860.003,690.003,845.003,845.000.92%96,392
Mar 12, 20263,780.003,860.003,775.003,810.003,810.000.53%55,539
Mar 11, 20263,905.003,905.003,735.003,790.003,790.00-0.13%98,409
Mar 10, 20263,765.003,825.003,760.003,795.003,795.002.15%91,649
Mar 9, 20263,790.003,800.003,590.003,715.003,715.00-4.87%135,799
Mar 6, 20263,885.003,940.003,700.003,905.003,905.000.51%96,652
Mar 5, 20263,645.003,970.003,645.003,885.003,885.009.13%247,731
Mar 4, 20263,845.003,870.003,535.003,560.003,560.00-8.72%428,392
Mar 3, 20264,000.004,060.003,900.003,900.003,900.00-4.18%205,614
Feb 27, 20264,070.004,100.004,000.004,070.004,070.00-0.49%132,530
Feb 26, 20264,165.004,250.004,080.004,090.004,090.00-1.80%172,630
Feb 25, 20264,195.004,255.004,155.004,165.004,165.00-0.72%185,510
Feb 24, 20264,250.004,250.004,130.004,195.004,195.00-1.29%122,503
Feb 23, 20264,235.004,275.004,125.004,250.004,250.000.35%152,932
Feb 20, 20264,305.004,375.004,025.004,235.004,235.00-1.51%253,187
Feb 19, 20264,290.004,315.004,200.004,300.004,300.000.58%263,369
Feb 13, 20264,220.004,355.004,210.004,275.004,275.003.14%808,204
Feb 12, 20264,170.004,175.004,100.004,145.004,145.00-117,075
Feb 11, 20264,125.004,165.004,090.004,145.004,145.000.48%180,609
Feb 10, 20264,080.004,205.004,050.004,125.004,125.001.23%238,166
Feb 9, 20263,955.004,075.003,955.004,075.004,075.003.43%227,610
Feb 6, 20263,995.004,000.003,840.003,940.003,940.00-1.99%125,806
Feb 5, 20264,010.004,060.003,965.004,020.004,020.00-143,149
Feb 4, 20263,960.004,025.003,920.004,020.004,020.001.39%130,609
Feb 3, 20263,830.003,965.003,820.003,965.003,965.003.80%119,617
Feb 2, 20263,975.003,980.003,640.003,820.003,820.00-3.78%208,198
Jan 30, 20264,045.004,045.003,940.003,970.003,970.00-1.37%127,136
Jan 29, 20264,000.004,040.003,850.004,025.004,025.001.39%167,256
Jan 28, 20264,045.004,060.003,955.003,970.003,970.00-1.37%248,041
Jan 27, 20264,000.004,040.003,955.004,025.004,025.000.63%173,431
Jan 26, 20263,950.004,030.003,900.004,000.004,000.001.91%335,740
Jan 23, 20263,810.004,045.003,670.003,925.003,925.003.02%527,961
Jan 22, 20263,865.003,935.003,805.003,810.003,810.00-0.91%95,663
Jan 21, 20263,910.003,940.003,785.003,845.003,845.00-2.53%170,904
Jan 20, 20263,870.003,985.003,810.003,945.003,945.001.94%302,552
Jan 19, 20263,875.003,895.003,807.003,870.003,870.000.39%184,939
Jan 16, 20263,840.003,910.003,820.003,855.003,855.000.65%117,746
Jan 15, 20263,770.003,835.003,740.003,830.003,830.001.59%85,166
Jan 14, 20263,810.003,825.003,735.003,770.003,770.00-1.05%38,079
Jan 13, 20263,845.003,845.003,730.003,810.003,810.00-0.26%79,851
Jan 12, 20263,710.003,845.003,690.003,820.003,820.002.96%79,651
Jan 9, 20263,705.003,745.003,640.003,710.003,710.00-80,301
Jan 8, 20263,885.003,885.003,695.003,710.003,710.00-3.89%138,320
Jan 7, 20263,705.003,925.003,680.003,860.003,860.004.18%282,860
Jan 6, 20263,740.003,790.003,680.003,705.003,705.00-0.94%97,654