Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,205.00
-30.00 (-0.71%)
At close: Aug 8, 2025, 3:30 PM KST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,235.004,275.004,195.004,205.004,205.00-0.71%58,974
Aug 7, 20254,165.004,265.004,130.004,235.004,235.001.68%82,952
Aug 6, 20254,130.004,170.004,030.004,165.004,165.000.85%65,652
Aug 5, 20254,125.004,155.004,050.004,130.004,130.000.12%84,070
Aug 4, 20253,925.004,130.003,925.004,125.004,125.003.13%122,684
Aug 1, 20254,145.004,175.003,930.004,000.004,000.00-4.76%221,160
Jul 31, 20254,175.004,245.004,135.004,200.004,200.000.60%68,854
Jul 30, 20254,220.004,280.004,155.004,175.004,175.00-0.95%119,655
Jul 29, 20254,275.004,275.004,130.004,215.004,215.00-1.52%189,100
Jul 28, 20254,205.004,305.004,150.004,280.004,280.001.42%168,637
Jul 25, 20254,120.004,245.004,100.004,220.004,220.002.43%138,572
Jul 24, 20254,175.004,220.004,100.004,120.004,120.00-1.32%127,861
Jul 23, 20254,250.004,300.004,130.004,175.004,175.00-1.76%155,353
Jul 22, 20254,295.004,330.004,215.004,250.004,250.00-1.05%200,574
Jul 21, 20254,250.004,335.004,220.004,295.004,295.001.06%106,020
Jul 18, 20254,250.004,315.004,210.004,250.004,250.00-104,939
Jul 17, 20254,360.004,390.004,240.004,250.004,250.00-0.93%160,005
Jul 16, 20254,265.004,335.004,190.004,290.004,290.00-0.35%149,129
Jul 15, 20254,445.004,445.004,290.004,305.004,305.00-1.82%170,591
Jul 14, 20254,460.004,470.004,335.004,385.004,385.00-1.57%155,773
Jul 11, 20254,545.004,555.004,420.004,455.004,455.00-1.00%213,703
Jul 10, 20254,395.004,555.004,350.004,500.004,500.002.39%403,504
Jul 9, 20254,360.004,405.004,265.004,395.004,395.000.92%212,204
Jul 8, 20254,365.004,415.004,300.004,355.004,355.000.35%150,070
Jul 7, 20254,235.004,425.004,230.004,340.004,340.002.72%323,954
Jul 4, 20254,300.004,350.004,215.004,225.004,225.00-1.52%219,055
Jul 3, 20254,360.004,400.004,290.004,290.004,290.00-1.15%239,073
Jul 2, 20254,430.004,475.004,300.004,340.004,340.00-2.03%245,962
Jul 1, 20254,400.004,530.004,350.004,430.004,430.001.61%549,302
Jun 30, 20254,350.004,465.004,305.004,360.004,360.000.35%417,871
Jun 27, 20254,430.004,445.004,255.004,345.004,345.00-1.03%329,931
Jun 26, 20254,595.004,630.004,285.004,390.004,390.00-6.10%758,970
Jun 25, 20254,860.004,860.004,665.004,675.004,675.00-5.17%658,038
Jun 24, 20254,850.004,950.004,685.004,930.004,930.002.39%1,160,887
Jun 23, 20254,755.004,995.004,635.004,815.004,815.00-1.73%1,836,992
Jun 20, 20254,910.004,955.004,570.004,900.004,900.00-0.10%2,452,164
Jun 19, 20254,235.005,260.004,210.004,905.004,905.0017.06%21,301,790
Jun 18, 20254,050.004,220.003,960.004,190.004,190.003.20%282,843
Jun 17, 20254,180.004,190.003,990.004,060.004,060.00-2.87%247,847
Jun 16, 20254,075.004,240.004,010.004,180.004,180.002.20%373,513
Jun 13, 20254,220.004,265.003,910.004,090.004,090.00-2.50%377,719
Jun 12, 20254,240.004,270.004,150.004,195.004,195.00-1.06%240,504
Jun 11, 20254,060.004,340.004,010.004,240.004,240.004.69%885,841
Jun 10, 20254,180.004,180.003,920.004,050.004,050.00-1.46%319,429
Jun 9, 20253,905.004,175.003,890.004,110.004,110.007.17%1,007,123
Jun 5, 20253,795.003,880.003,760.003,835.003,835.001.19%136,657
Jun 4, 20253,655.003,795.003,655.003,790.003,790.003.69%128,761
Jun 2, 20253,695.003,720.003,650.003,655.003,655.000.97%89,412
May 30, 20253,705.003,705.003,615.003,620.003,620.00-2.16%82,061
May 29, 20253,745.003,745.003,670.003,700.003,700.001.23%49,993