Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea · Delayed Price · Currency is KRW 4,185.00
+10.00 (0.24%)
At close: Aug 28, 2025
KOSDAQ:041460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,175.00 | 4,210.00 | 4,120.00 | 4,185.00 | - | 0.24% | 57,490 |
| Aug 27, 2025 | 4,225.00 | 4,225.00 | 4,120.00 | 4,175.00 | - | -1.18% | 86,078 |
| Aug 26, 2025 | 4,270.00 | 4,270.00 | 4,155.00 | 4,225.00 | - | -1.05% | 99,050 |
| Aug 25, 2025 | 4,255.00 | 4,285.00 | 4,230.00 | 4,270.00 | - | 1.30% | 98,914 |
| Aug 22, 2025 | 4,110.00 | 4,225.00 | 4,110.00 | 4,215.00 | - | 2.55% | 75,345 |
| Aug 21, 2025 | 4,095.00 | 4,180.00 | 4,065.00 | 4,110.00 | - | 0.24% | 66,346 |
| Aug 20, 2025 | 4,150.00 | 4,150.00 | 4,005.00 | 4,100.00 | - | -1.91% | 104,467 |
| Aug 19, 2025 | 4,200.00 | 4,250.00 | 4,150.00 | 4,180.00 | - | -0.95% | 63,744 |
| Aug 18, 2025 | 4,225.00 | 4,230.00 | 4,130.00 | 4,220.00 | - | -0.59% | 48,064 |
| Aug 14, 2025 | 4,215.00 | 4,270.00 | 4,190.00 | 4,245.00 | - | 0.71% | 60,246 |
| Aug 13, 2025 | 4,250.00 | 4,250.00 | 4,180.00 | 4,215.00 | - | 0.36% | 59,525 |
| Aug 12, 2025 | 4,180.00 | 4,275.00 | 4,180.00 | 4,200.00 | - | -0.12% | 80,977 |
| Aug 11, 2025 | 4,205.00 | 4,225.00 | 4,150.00 | 4,205.00 | - | - | 62,910 |
| Aug 8, 2025 | 4,235.00 | 4,275.00 | 4,195.00 | 4,205.00 | - | -0.71% | 59,046 |
| Aug 7, 2025 | 4,165.00 | 4,265.00 | 4,130.00 | 4,235.00 | - | 1.68% | 82,952 |
| Aug 6, 2025 | 4,130.00 | 4,170.00 | 4,030.00 | 4,165.00 | - | 0.85% | 65,652 |
| Aug 5, 2025 | 4,125.00 | 4,155.00 | 4,050.00 | 4,130.00 | - | 0.12% | 84,070 |
| Aug 4, 2025 | 3,925.00 | 4,130.00 | 3,925.00 | 4,125.00 | - | 3.13% | 122,684 |
| Aug 1, 2025 | 4,145.00 | 4,175.00 | 3,930.00 | 4,000.00 | - | -4.76% | 221,160 |
| Jul 31, 2025 | 4,175.00 | 4,245.00 | 4,135.00 | 4,200.00 | - | 0.60% | 68,854 |
| Jul 30, 2025 | 4,220.00 | 4,280.00 | 4,155.00 | 4,175.00 | - | -0.95% | 119,655 |
| Jul 29, 2025 | 4,275.00 | 4,275.00 | 4,130.00 | 4,215.00 | - | -1.52% | 189,100 |
| Jul 28, 2025 | 4,205.00 | 4,305.00 | 4,150.00 | 4,280.00 | - | 1.42% | 168,637 |
| Jul 25, 2025 | 4,120.00 | 4,245.00 | 4,100.00 | 4,220.00 | - | 2.43% | 138,572 |
| Jul 24, 2025 | 4,175.00 | 4,220.00 | 4,100.00 | 4,120.00 | - | -1.32% | 127,861 |
| Jul 23, 2025 | 4,250.00 | 4,300.00 | 4,130.00 | 4,175.00 | - | -1.76% | 155,353 |
| Jul 22, 2025 | 4,295.00 | 4,330.00 | 4,215.00 | 4,250.00 | - | -1.05% | 200,574 |
| Jul 21, 2025 | 4,250.00 | 4,335.00 | 4,220.00 | 4,295.00 | - | 1.06% | 106,020 |
| Jul 18, 2025 | 4,250.00 | 4,315.00 | 4,210.00 | 4,250.00 | - | - | 104,939 |
| Jul 17, 2025 | 4,360.00 | 4,390.00 | 4,240.00 | 4,250.00 | - | -0.93% | 160,005 |
| Jul 16, 2025 | 4,265.00 | 4,335.00 | 4,190.00 | 4,290.00 | - | -0.35% | 149,129 |
| Jul 15, 2025 | 4,445.00 | 4,445.00 | 4,290.00 | 4,305.00 | - | -1.82% | 170,591 |
| Jul 14, 2025 | 4,460.00 | 4,470.00 | 4,335.00 | 4,385.00 | - | -1.57% | 155,773 |
| Jul 11, 2025 | 4,545.00 | 4,555.00 | 4,420.00 | 4,455.00 | - | -1.00% | 213,703 |
| Jul 10, 2025 | 4,395.00 | 4,555.00 | 4,350.00 | 4,500.00 | - | 2.39% | 403,504 |
| Jul 9, 2025 | 4,360.00 | 4,405.00 | 4,265.00 | 4,395.00 | - | 0.92% | 212,204 |
| Jul 8, 2025 | 4,365.00 | 4,415.00 | 4,300.00 | 4,355.00 | - | 0.35% | 150,070 |
| Jul 7, 2025 | 4,235.00 | 4,425.00 | 4,230.00 | 4,340.00 | - | 2.72% | 323,954 |
| Jul 4, 2025 | 4,300.00 | 4,350.00 | 4,215.00 | 4,225.00 | - | -1.52% | 219,055 |
| Jul 3, 2025 | 4,360.00 | 4,400.00 | 4,290.00 | 4,290.00 | - | -1.15% | 239,073 |
| Jul 2, 2025 | 4,430.00 | 4,475.00 | 4,300.00 | 4,340.00 | - | -2.03% | 245,962 |
| Jul 1, 2025 | 4,400.00 | 4,530.00 | 4,350.00 | 4,430.00 | - | 1.61% | 549,302 |
| Jun 30, 2025 | 4,350.00 | 4,465.00 | 4,305.00 | 4,360.00 | - | 0.35% | 417,871 |
| Jun 27, 2025 | 4,430.00 | 4,445.00 | 4,255.00 | 4,345.00 | - | -1.03% | 329,931 |
| Jun 26, 2025 | 4,595.00 | 4,630.00 | 4,285.00 | 4,390.00 | - | -6.10% | 758,970 |
| Jun 25, 2025 | 4,860.00 | 4,860.00 | 4,665.00 | 4,675.00 | - | -5.17% | 658,038 |
| Jun 24, 2025 | 4,850.00 | 4,950.00 | 4,685.00 | 4,930.00 | - | 2.39% | 1,160,887 |
| Jun 23, 2025 | 4,755.00 | 4,995.00 | 4,635.00 | 4,815.00 | - | -1.73% | 1,836,992 |
| Jun 20, 2025 | 4,910.00 | 4,955.00 | 4,570.00 | 4,900.00 | - | -0.10% | 2,452,164 |
| Jun 19, 2025 | 4,235.00 | 5,260.00 | 4,210.00 | 4,905.00 | - | 17.06% | 21,301,790 |