Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
+115.00 (3.41%)
At close: Aug 24, 2026

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,380.003,490.003,365.003,490.003,490.003.41%59,492
Aug 21, 20263,385.003,400.003,285.003,375.003,375.00-0.15%32,498
Aug 20, 20263,305.003,410.003,305.003,380.003,380.002.89%31,097
Aug 19, 20263,315.003,375.003,270.003,285.003,285.00-1.94%39,812
Aug 18, 20263,425.003,435.003,325.003,350.003,350.00-1.62%75,818
Aug 14, 20263,420.003,445.003,355.003,405.003,405.00-0.44%20,580
Aug 13, 20263,440.003,505.003,395.003,420.003,420.00-1.44%31,791
Aug 12, 20263,530.003,530.003,400.003,470.003,470.00-0.29%52,986
Aug 11, 20263,410.003,500.003,410.003,480.003,480.000.87%22,710
Aug 10, 20263,405.003,450.003,385.003,450.003,450.001.47%14,621
Aug 7, 20263,365.003,400.003,320.003,400.003,400.001.19%24,780
Aug 6, 20263,360.003,365.003,260.003,360.003,360.00-22,782
Aug 5, 20263,355.003,400.003,300.003,360.003,360.000.75%26,319
Aug 4, 20263,200.003,340.003,200.003,335.003,335.002.62%31,717
Aug 3, 20263,280.003,320.003,205.003,250.003,250.00-0.91%25,616
Jul 31, 20263,225.003,400.003,225.003,280.003,280.002.50%34,935
Jul 30, 20262,990.003,350.002,990.003,200.003,200.001.91%91,437
Jul 29, 20263,275.003,420.003,080.003,140.003,140.00-5.14%184,916
Jul 28, 20263,490.003,495.003,275.003,310.003,310.00-5.16%118,323
Jul 27, 20263,410.003,515.003,385.003,490.003,490.002.65%61,630
Jul 24, 20263,430.003,500.003,315.003,400.003,400.00-1.59%33,148
Jul 23, 20263,400.003,485.003,370.003,455.003,455.000.88%88,194
Jul 22, 20263,405.003,495.003,375.003,425.003,425.000.88%82,380
Jul 21, 20263,365.003,445.003,355.003,395.003,395.00-0.15%60,361
Jul 20, 20263,465.003,470.003,320.003,400.003,400.00-1.88%51,503
Jul 16, 20263,465.003,540.003,465.003,465.003,465.00-0.72%94,441
Jul 15, 20263,445.003,580.003,445.003,490.003,490.001.90%69,753
Jul 14, 20263,425.003,560.003,385.003,425.003,425.001.03%188,225
Jul 13, 20263,495.003,550.003,330.003,390.003,390.00-3.00%93,411
Jul 10, 20263,335.003,535.003,335.003,495.003,495.004.48%79,843
Jul 9, 20263,325.003,440.003,300.003,345.003,345.000.60%100,767
Jul 8, 20263,330.003,415.003,200.003,325.003,325.00-0.30%113,128
Jul 7, 20263,575.003,610.003,305.003,335.003,335.00-7.23%168,611
Jul 6, 20263,685.003,750.003,595.003,595.003,595.00-2.44%72,354
Jul 3, 20263,620.003,685.003,550.003,685.003,685.001.80%100,980
Jul 2, 20263,600.003,690.003,535.003,620.003,620.000.56%89,618
Jul 1, 20263,565.003,670.003,515.003,600.003,600.000.98%109,616
Jun 30, 20263,565.003,600.003,460.003,565.003,565.00-66,404
Jun 29, 20263,260.003,580.003,260.003,565.003,565.008.85%82,977
Jun 26, 20263,385.003,515.003,250.003,275.003,275.00-3.25%151,344
Jun 25, 20263,510.003,615.003,335.003,385.003,385.00-3.56%84,807
Jun 24, 20263,215.003,530.003,215.003,510.003,510.009.18%244,586
Jun 23, 20263,395.003,395.003,190.003,215.003,215.00-5.30%91,771
Jun 22, 20263,315.003,415.003,230.003,395.003,395.000.89%71,030
Jun 19, 20263,390.003,425.003,200.003,365.003,365.00-1.61%88,581
Jun 18, 20263,490.003,495.003,395.003,420.003,420.00-2.15%41,670
Jun 17, 20263,440.003,500.003,380.003,495.003,495.001.60%31,459
Jun 16, 20263,500.003,505.003,390.003,440.003,440.00-0.86%56,384
Jun 15, 20263,470.003,550.003,400.003,470.003,470.000.43%66,736
Jun 12, 20263,405.003,550.003,345.003,455.003,455.008.14%160,495