Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,055.00
+5.00 (0.16%)
At close: Oct 30, 2026

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,060.003,090.002,985.003,055.003,055.000.16%34,562
Oct 29, 20263,150.003,150.003,035.003,050.003,050.00-2.56%50,237
Oct 28, 20263,070.003,160.003,045.003,130.003,130.001.95%34,356
Oct 27, 20263,040.003,110.003,040.003,070.003,070.000.99%14,199
Oct 26, 20263,160.003,160.003,035.003,040.003,040.00-1.46%22,089
Oct 23, 20263,125.003,145.003,075.003,085.003,085.00-1.59%19,569
Oct 22, 20263,185.003,185.003,130.003,135.003,135.00-1.26%24,026
Oct 21, 20263,190.003,200.003,160.003,175.003,175.00-21,281
Oct 20, 20263,095.003,235.003,095.003,175.003,175.00-0.94%50,708
Oct 19, 20263,115.003,270.003,115.003,205.003,205.00-0.62%12,623
Oct 16, 20263,110.003,230.003,110.003,225.003,225.002.71%26,598
Oct 15, 20263,175.003,175.003,050.003,140.003,140.00-0.16%29,985
Oct 14, 20263,150.003,235.003,085.003,145.003,145.00-0.16%30,375
Oct 13, 20263,170.003,170.003,070.003,150.003,150.00-0.94%33,480
Oct 12, 20263,320.003,320.003,170.003,180.003,180.00-4.22%45,725
Oct 8, 20263,365.003,375.003,280.003,320.003,320.00-1.34%27,298
Oct 7, 20263,445.003,445.003,350.003,365.003,365.00-1.75%40,024
Oct 6, 20263,465.003,550.003,325.003,425.003,425.003.63%110,280
Oct 2, 20263,295.003,345.003,275.003,305.003,305.00-0.15%25,001
Oct 1, 20263,300.003,310.003,250.003,310.003,310.000.30%13,953
Sep 30, 20263,265.003,320.003,240.003,300.003,300.000.61%13,587
Sep 29, 20263,340.003,340.003,275.003,280.003,280.00-1.35%17,904
Sep 28, 20263,380.003,380.003,265.003,325.003,325.00-1.63%32,865
Sep 23, 20263,355.003,400.003,335.003,380.003,380.00-11,715
Sep 22, 20263,400.003,420.003,360.003,380.003,380.00-0.29%16,121
Sep 21, 20263,435.003,465.003,385.003,390.003,390.00-2.31%30,128
Sep 18, 20263,450.003,495.003,435.003,470.003,470.000.73%22,604
Sep 17, 20263,440.003,460.003,395.003,445.003,445.00-23,720
Sep 16, 20263,460.003,545.003,395.003,445.003,445.00-1.15%34,971
Sep 15, 20263,470.003,800.003,430.003,485.003,485.000.58%352,218
Sep 14, 20263,475.003,550.003,440.003,465.003,465.00-0.29%40,102
Sep 11, 20263,485.003,570.003,450.003,475.003,475.000.14%33,797
Sep 10, 20263,520.003,520.003,445.003,470.003,470.00-1.42%26,079
Sep 9, 20263,525.003,540.003,450.003,520.003,520.00-0.28%27,059
Sep 8, 20263,540.003,545.003,410.003,530.003,530.00-0.42%24,017
Sep 7, 20263,545.003,570.003,495.003,545.003,545.00-0.42%25,995
Sep 4, 20263,500.003,575.003,500.003,560.003,560.002.30%25,365
Sep 3, 20263,530.003,535.003,430.003,480.003,480.00-1.28%29,821
Sep 2, 20263,585.003,585.003,470.003,525.003,525.00-1.67%9,781
Sep 1, 20263,590.003,600.003,540.003,585.003,585.00-0.14%10,900
Aug 31, 20263,580.003,600.003,515.003,590.003,590.000.14%55,914
Aug 28, 20263,515.003,665.003,475.003,585.003,585.001.99%97,738
Aug 27, 20263,575.003,580.003,465.003,515.003,515.00-1.68%37,633
Aug 26, 20263,605.003,605.003,530.003,575.003,575.00-0.69%25,025
Aug 25, 20263,465.003,600.003,445.003,600.003,600.003.15%55,730
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