Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,970.00
-55.00 (-1.37%)
At close: Jan 30, 2026

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20263,755.003,795.003,730.003,740.003,740.00-0.40%65,522
Jan 2, 20263,675.003,760.003,675.003,755.003,755.000.81%63,346
Dec 30, 20253,805.003,805.003,675.003,725.003,725.00-2.10%48,775
Dec 29, 20253,795.003,840.003,730.003,805.003,805.00-0.52%31,414
Dec 26, 20253,815.003,925.003,815.003,825.003,755.000.26%104,153
Dec 24, 20253,840.003,865.003,810.003,815.003,745.18-0.52%55,992
Dec 23, 20253,895.003,935.003,830.003,835.003,764.82-2.17%73,489
Dec 22, 20253,805.003,940.003,805.003,920.003,848.262.62%187,720
Dec 19, 20253,700.003,865.003,700.003,820.003,750.092.28%163,514
Dec 18, 20253,600.003,740.003,585.003,735.003,666.652.33%70,094
Dec 17, 20253,600.003,790.003,600.003,650.003,583.200.97%72,604
Dec 16, 20253,715.003,725.003,615.003,615.003,548.84-2.69%36,614
Dec 15, 20253,775.003,775.003,710.003,715.003,647.01-1.72%43,931
Dec 12, 20253,710.003,780.003,680.003,780.003,710.821.89%118,259
Dec 11, 20253,705.003,740.003,630.003,710.003,642.100.13%41,310
Dec 10, 20253,635.003,725.003,635.003,705.003,637.201.93%49,638
Dec 9, 20253,575.003,680.003,565.003,635.003,568.480.41%44,617
Dec 8, 20253,700.003,805.003,570.003,620.003,553.75-1.76%183,358
Dec 5, 20253,735.003,735.003,610.003,685.003,617.560.55%33,076
Dec 4, 20253,690.003,695.003,655.003,665.003,597.93-0.68%24,791
Dec 3, 20253,675.003,700.003,650.003,690.003,622.470.54%31,774
Dec 2, 20253,650.003,700.003,625.003,670.003,602.840.69%26,055
Dec 1, 20253,710.003,755.003,610.003,645.003,578.29-69,706
Nov 28, 20253,550.003,650.003,550.003,645.003,578.292.68%32,793
Nov 27, 20253,515.003,595.003,515.003,550.003,485.03-15,453
Nov 26, 20253,480.003,550.003,480.003,550.003,485.032.01%20,847
Nov 25, 20253,475.003,575.003,475.003,480.003,416.31-0.57%25,126
Nov 24, 20253,530.003,680.003,500.003,500.003,435.95-0.85%27,704
Nov 21, 20253,600.003,605.003,500.003,530.003,465.40-2.08%40,958
Nov 20, 20253,515.003,650.003,515.003,605.003,539.031.84%42,396
Nov 19, 20253,450.003,605.003,440.003,540.003,475.221.72%44,165