Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea · Delayed Price · Currency is KRW 4,250.00
+55.00 (1.31%)
At close: Sep 19, 2025
KOSDAQ:041460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,235.00 | 4,360.00 | 4,205.00 | 4,250.00 | 4,250.00 | 1.31% | 386,042 |
| Sep 18, 2025 | 4,065.00 | 4,200.00 | 4,065.00 | 4,195.00 | 4,195.00 | 3.45% | 110,766 |
| Sep 17, 2025 | 4,120.00 | 4,120.00 | 4,040.00 | 4,055.00 | 4,055.00 | -1.58% | 68,260 |
| Sep 16, 2025 | 4,170.00 | 4,195.00 | 4,085.00 | 4,120.00 | 4,120.00 | -1.20% | 105,464 |
| Sep 15, 2025 | 4,250.00 | 4,250.00 | 4,130.00 | 4,170.00 | 4,170.00 | -1.42% | 73,249 |
| Sep 12, 2025 | 4,210.00 | 4,235.00 | 4,185.00 | 4,230.00 | 4,230.00 | 0.48% | 108,305 |
| Sep 11, 2025 | 4,205.00 | 4,245.00 | 4,180.00 | 4,210.00 | 4,210.00 | 0.12% | 49,511 |
| Sep 10, 2025 | 4,155.00 | 4,235.00 | 4,155.00 | 4,205.00 | 4,205.00 | 1.20% | 81,479 |
| Sep 9, 2025 | 4,200.00 | 4,200.00 | 4,090.00 | 4,155.00 | 4,155.00 | 0.12% | 33,938 |
| Sep 8, 2025 | 4,100.00 | 4,170.00 | 4,090.00 | 4,150.00 | 4,150.00 | 1.22% | 74,546 |
| Sep 5, 2025 | 4,125.00 | 4,150.00 | 4,070.00 | 4,100.00 | 4,100.00 | -0.49% | 20,354 |
| Sep 4, 2025 | 4,080.00 | 4,145.00 | 4,040.00 | 4,120.00 | 4,120.00 | 0.98% | 42,675 |
| Sep 3, 2025 | 4,130.00 | 4,140.00 | 4,040.00 | 4,080.00 | 4,080.00 | -0.85% | 29,222 |
| Sep 2, 2025 | 4,075.00 | 4,135.00 | 4,005.00 | 4,115.00 | 4,115.00 | 1.35% | 65,731 |
| Sep 1, 2025 | 4,145.00 | 4,150.00 | 4,005.00 | 4,060.00 | 4,060.00 | -2.05% | 75,756 |
| Aug 29, 2025 | 4,185.00 | 4,200.00 | 4,100.00 | 4,145.00 | 4,145.00 | -0.96% | 63,842 |
| Aug 28, 2025 | 4,175.00 | 4,210.00 | 4,120.00 | 4,185.00 | 4,185.00 | 0.24% | 56,469 |
| Aug 27, 2025 | 4,225.00 | 4,225.00 | 4,120.00 | 4,175.00 | 4,175.00 | -1.18% | 86,078 |
| Aug 26, 2025 | 4,270.00 | 4,270.00 | 4,155.00 | 4,225.00 | 4,225.00 | -1.05% | 99,050 |
| Aug 25, 2025 | 4,255.00 | 4,285.00 | 4,230.00 | 4,270.00 | 4,270.00 | 1.30% | 98,914 |
| Aug 22, 2025 | 4,110.00 | 4,225.00 | 4,110.00 | 4,215.00 | 4,215.00 | 2.55% | 75,345 |
| Aug 21, 2025 | 4,095.00 | 4,180.00 | 4,065.00 | 4,110.00 | 4,110.00 | 0.24% | 66,346 |
| Aug 20, 2025 | 4,150.00 | 4,150.00 | 4,005.00 | 4,100.00 | 4,100.00 | -1.91% | 104,467 |
| Aug 19, 2025 | 4,200.00 | 4,250.00 | 4,150.00 | 4,180.00 | 4,180.00 | -0.95% | 63,744 |
| Aug 18, 2025 | 4,225.00 | 4,230.00 | 4,130.00 | 4,220.00 | 4,220.00 | -0.59% | 48,064 |
| Aug 14, 2025 | 4,215.00 | 4,270.00 | 4,190.00 | 4,245.00 | 4,245.00 | 0.71% | 60,246 |
| Aug 13, 2025 | 4,250.00 | 4,250.00 | 4,180.00 | 4,215.00 | 4,215.00 | 0.36% | 59,525 |
| Aug 12, 2025 | 4,180.00 | 4,275.00 | 4,180.00 | 4,200.00 | 4,200.00 | -0.12% | 80,977 |
| Aug 11, 2025 | 4,205.00 | 4,225.00 | 4,150.00 | 4,205.00 | 4,205.00 | - | 62,910 |
| Aug 8, 2025 | 4,235.00 | 4,275.00 | 4,195.00 | 4,205.00 | 4,205.00 | -0.71% | 59,046 |
| Aug 7, 2025 | 4,165.00 | 4,265.00 | 4,130.00 | 4,235.00 | 4,235.00 | 1.68% | 82,952 |
| Aug 6, 2025 | 4,130.00 | 4,170.00 | 4,030.00 | 4,165.00 | 4,165.00 | 0.85% | 65,652 |
| Aug 5, 2025 | 4,125.00 | 4,155.00 | 4,050.00 | 4,130.00 | 4,130.00 | 0.12% | 84,070 |
| Aug 4, 2025 | 3,925.00 | 4,130.00 | 3,925.00 | 4,125.00 | 4,125.00 | 3.13% | 122,684 |
| Aug 1, 2025 | 4,145.00 | 4,175.00 | 3,930.00 | 4,000.00 | 4,000.00 | -4.76% | 221,160 |
| Jul 31, 2025 | 4,175.00 | 4,245.00 | 4,135.00 | 4,200.00 | 4,200.00 | 0.60% | 68,854 |
| Jul 30, 2025 | 4,220.00 | 4,280.00 | 4,155.00 | 4,175.00 | 4,175.00 | -0.95% | 119,655 |
| Jul 29, 2025 | 4,275.00 | 4,275.00 | 4,130.00 | 4,215.00 | 4,215.00 | -1.52% | 189,100 |
| Jul 28, 2025 | 4,205.00 | 4,305.00 | 4,150.00 | 4,280.00 | 4,280.00 | 1.42% | 168,637 |
| Jul 25, 2025 | 4,120.00 | 4,245.00 | 4,100.00 | 4,220.00 | 4,220.00 | 2.43% | 138,572 |
| Jul 24, 2025 | 4,175.00 | 4,220.00 | 4,100.00 | 4,120.00 | 4,120.00 | -1.32% | 127,861 |
| Jul 23, 2025 | 4,250.00 | 4,300.00 | 4,130.00 | 4,175.00 | 4,175.00 | -1.76% | 155,353 |
| Jul 22, 2025 | 4,295.00 | 4,330.00 | 4,215.00 | 4,250.00 | 4,250.00 | -1.05% | 200,574 |
| Jul 21, 2025 | 4,250.00 | 4,335.00 | 4,220.00 | 4,295.00 | 4,295.00 | 1.06% | 106,020 |
| Jul 18, 2025 | 4,250.00 | 4,315.00 | 4,210.00 | 4,250.00 | 4,250.00 | - | 104,939 |
| Jul 17, 2025 | 4,360.00 | 4,390.00 | 4,240.00 | 4,250.00 | 4,250.00 | -0.93% | 160,005 |
| Jul 16, 2025 | 4,265.00 | 4,335.00 | 4,190.00 | 4,290.00 | 4,290.00 | -0.35% | 149,129 |
| Jul 15, 2025 | 4,445.00 | 4,445.00 | 4,290.00 | 4,305.00 | 4,305.00 | -1.82% | 170,591 |
| Jul 14, 2025 | 4,460.00 | 4,470.00 | 4,335.00 | 4,385.00 | 4,385.00 | -1.57% | 155,773 |
| Jul 11, 2025 | 4,545.00 | 4,555.00 | 4,420.00 | 4,455.00 | 4,455.00 | -1.00% | 213,703 |