Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,450.00
+265.00 (6.33%)
At close: Apr 15, 2026

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20264,695.004,710.004,420.004,420.004,420.00-0.67%1,846,856
Apr 15, 20264,235.004,945.004,225.004,450.004,450.006.33%3,000,342
Apr 14, 20264,195.004,225.004,140.004,185.004,185.000.60%120,687
Apr 13, 20264,120.004,170.004,055.004,160.004,160.000.73%92,458
Apr 10, 20264,055.004,260.004,005.004,130.004,130.002.86%308,193
Apr 9, 20264,065.004,065.003,980.004,015.004,015.00-1.47%56,191
Apr 8, 20264,025.004,105.004,020.004,075.004,075.002.64%145,689
Apr 7, 20264,035.004,060.003,945.003,970.003,970.00-1.49%75,119
Apr 6, 20264,045.004,070.003,985.004,030.004,030.000.50%80,377
Apr 3, 20264,200.004,200.003,900.004,010.004,010.004.16%319,560
Apr 2, 20263,985.004,035.003,810.003,850.003,850.00-3.39%71,865
Apr 1, 20263,890.003,990.003,890.003,985.003,985.003.51%52,857
Mar 31, 20263,925.003,955.003,790.003,850.003,850.00-1.66%74,306
Mar 30, 20263,825.003,940.003,780.003,915.003,915.00-0.76%87,079
Mar 27, 20264,045.004,045.003,790.003,945.003,945.00-1.25%98,866
Mar 26, 20264,030.004,055.003,940.003,995.003,995.00-0.37%81,854
Mar 25, 20263,995.004,040.003,970.004,010.004,010.000.75%79,578
Mar 24, 20263,835.003,980.003,835.003,980.003,980.004.46%96,542
Mar 23, 20263,935.003,935.003,810.003,810.003,810.00-3.42%86,380
Mar 20, 20263,870.003,975.003,860.003,945.003,945.001.94%86,839
Mar 19, 20263,820.003,965.003,810.003,870.003,870.00-0.51%123,791
Mar 18, 20263,860.003,920.003,850.003,890.003,890.000.52%130,264
Mar 17, 20263,815.003,900.003,815.003,870.003,870.001.44%80,259
Mar 16, 20263,825.003,855.003,790.003,815.003,815.00-0.78%75,336
Mar 13, 20263,780.003,860.003,690.003,845.003,845.000.92%96,392
Mar 12, 20263,780.003,860.003,775.003,810.003,810.000.53%55,539
Mar 11, 20263,905.003,905.003,735.003,790.003,790.00-0.13%98,409
Mar 10, 20263,765.003,825.003,760.003,795.003,795.002.15%91,649
Mar 9, 20263,790.003,800.003,590.003,715.003,715.00-4.87%135,799
Mar 6, 20263,885.003,940.003,700.003,905.003,905.000.51%96,652
Mar 5, 20263,645.003,970.003,645.003,885.003,885.009.13%247,731
Mar 4, 20263,845.003,870.003,535.003,560.003,560.00-8.72%428,392
Mar 3, 20264,000.004,060.003,900.003,900.003,900.00-4.18%205,614
Feb 27, 20264,070.004,100.004,000.004,070.004,070.00-0.49%132,530
Feb 26, 20264,165.004,250.004,080.004,090.004,090.00-1.80%172,630
Feb 25, 20264,195.004,255.004,155.004,165.004,165.00-0.72%185,510
Feb 24, 20264,250.004,250.004,130.004,195.004,195.00-1.29%122,503
Feb 23, 20264,235.004,275.004,125.004,250.004,250.000.35%152,932
Feb 20, 20264,305.004,375.004,025.004,235.004,235.00-1.51%253,187
Feb 19, 20264,290.004,315.004,200.004,300.004,300.000.58%263,369
Feb 13, 20264,220.004,355.004,210.004,275.004,275.003.14%808,204
Feb 12, 20264,170.004,175.004,100.004,145.004,145.00-117,075
Feb 11, 20264,125.004,165.004,090.004,145.004,145.000.48%180,609
Feb 10, 20264,080.004,205.004,050.004,125.004,125.001.23%238,166
Feb 9, 20263,955.004,075.003,955.004,075.004,075.003.43%227,610
Feb 6, 20263,995.004,000.003,840.003,940.003,940.00-1.99%125,806
Feb 5, 20264,010.004,060.003,965.004,020.004,020.00-143,149
Feb 4, 20263,960.004,025.003,920.004,020.004,020.001.39%130,609
Feb 3, 20263,830.003,965.003,820.003,965.003,965.003.80%119,617
Feb 2, 20263,975.003,980.003,640.003,820.003,820.00-3.78%208,198