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
-5.00 (-0.13%)
At close: Oct 2, 2025

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,970.003,970.003,895.003,940.003,940.00-0.76%106,144
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
Sep 19, 20254,235.004,360.004,205.004,250.004,250.001.31%386,042
Sep 18, 20254,065.004,200.004,065.004,195.004,195.003.45%110,766
Sep 17, 20254,120.004,120.004,040.004,055.004,055.00-1.58%68,260
Sep 16, 20254,170.004,195.004,085.004,120.004,120.00-1.20%105,464
Sep 15, 20254,250.004,250.004,130.004,170.004,170.00-1.42%73,249
Sep 12, 20254,210.004,235.004,185.004,230.004,230.000.48%108,305
Sep 11, 20254,205.004,245.004,180.004,210.004,210.000.12%49,511
Sep 10, 20254,155.004,235.004,155.004,205.004,205.001.20%81,479
Sep 9, 20254,200.004,200.004,090.004,155.004,155.000.12%33,938
Sep 8, 20254,100.004,170.004,090.004,150.004,150.001.22%74,546
Sep 5, 20254,125.004,150.004,070.004,100.004,100.00-0.49%20,354
Sep 4, 20254,080.004,145.004,040.004,120.004,120.000.98%42,675
Sep 3, 20254,130.004,140.004,040.004,080.004,080.00-0.85%29,222
Sep 2, 20254,075.004,135.004,005.004,115.004,115.001.35%65,731
Sep 1, 20254,145.004,150.004,005.004,060.004,060.00-2.05%75,756
Aug 29, 20254,185.004,200.004,100.004,145.004,145.00-0.96%63,842
Aug 28, 20254,175.004,210.004,120.004,185.004,185.000.24%56,469
Aug 27, 20254,225.004,225.004,120.004,175.004,175.00-1.18%86,078
Aug 26, 20254,270.004,270.004,155.004,225.004,225.00-1.05%99,050
Aug 25, 20254,255.004,285.004,230.004,270.004,270.001.30%98,914
Aug 22, 20254,110.004,225.004,110.004,215.004,215.002.55%75,345
Aug 21, 20254,095.004,180.004,065.004,110.004,110.000.24%66,346
Aug 20, 20254,150.004,150.004,005.004,100.004,100.00-1.91%104,467
Aug 19, 20254,200.004,250.004,150.004,180.004,180.00-0.95%63,744
Aug 18, 20254,225.004,230.004,130.004,220.004,220.00-0.59%48,064
Aug 14, 20254,215.004,270.004,190.004,245.004,245.000.71%60,246
Aug 13, 20254,250.004,250.004,180.004,215.004,215.000.36%59,525
Aug 12, 20254,180.004,275.004,180.004,200.004,200.00-0.12%80,977
Aug 11, 20254,205.004,225.004,150.004,205.004,205.00-62,910
Aug 8, 20254,235.004,275.004,195.004,205.004,205.00-0.71%59,046
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