Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
-75.00 (-2.04%)
At close: May 20, 2026

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,670.003,745.003,540.003,600.003,600.00-2.04%129,279
May 19, 20263,720.003,800.003,650.003,675.003,675.00-2.13%103,195
May 18, 20263,775.003,880.003,645.003,755.003,755.00-0.53%88,369
May 15, 20263,855.003,880.003,715.003,775.003,775.00-1.82%125,854
May 14, 20263,860.003,925.003,820.003,845.003,845.00-0.39%83,741
May 13, 20263,840.003,925.003,825.003,860.003,860.00-0.90%103,469
May 12, 20263,975.004,025.003,855.003,895.003,895.00-2.63%170,420
May 11, 20264,135.004,135.003,860.004,000.004,000.00-3.61%201,404
May 8, 20264,120.004,160.004,105.004,150.004,150.00-0.24%78,460
May 7, 20264,150.004,230.004,090.004,160.004,160.000.24%151,987
May 6, 20264,195.004,195.004,115.004,150.004,150.00-1.07%169,549
May 4, 20264,205.004,265.004,175.004,195.004,195.000.48%83,067
Apr 30, 20264,265.004,265.004,165.004,175.004,175.00-1.88%113,465
Apr 29, 20264,260.004,290.004,215.004,255.004,255.00-0.12%77,358
Apr 28, 20264,300.004,305.004,215.004,260.004,260.00-0.93%123,903
Apr 27, 20264,250.004,325.004,225.004,300.004,300.001.42%237,280
Apr 24, 20264,205.004,275.004,200.004,240.004,240.00-0.47%119,223
Apr 23, 20264,310.004,340.004,175.004,260.004,260.00-1.16%175,423
Apr 22, 20264,395.004,405.004,280.004,310.004,310.00-1.82%199,810
Apr 21, 20264,485.004,500.004,385.004,390.004,390.00-2.01%370,703
Apr 20, 20264,350.004,645.004,305.004,480.004,480.003.58%569,162
Apr 17, 20264,450.004,450.004,275.004,325.004,325.00-2.15%371,645
Apr 16, 20264,695.004,710.004,420.004,420.004,420.00-0.67%1,875,667
Apr 15, 20264,235.004,945.004,225.004,450.004,450.006.33%3,046,562
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%94,238
Apr 10, 20264,055.004,260.004,005.004,130.004,130.002.86%308,209
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%148,302
Apr 7, 20264,035.004,060.003,945.003,970.003,970.00-1.49%75,149
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%319,617
Apr 2, 20263,985.004,035.003,810.003,850.003,850.00-3.39%102,984
Apr 1, 20263,890.003,990.003,890.003,985.003,985.003.51%53,659
Mar 31, 20263,925.003,955.003,790.003,850.003,850.00-1.66%75,702
Mar 30, 20263,825.003,940.003,780.003,915.003,915.00-0.76%87,105
Mar 27, 20264,045.004,045.003,790.003,945.003,945.00-1.25%98,876
Mar 26, 20264,030.004,055.003,940.003,995.003,995.00-0.37%81,855
Mar 25, 20263,995.004,040.003,970.004,010.004,010.000.75%79,749
Mar 24, 20263,835.003,980.003,835.003,980.003,980.004.46%98,324
Mar 23, 20263,935.003,935.003,810.003,810.003,810.00-3.42%87,016
Mar 20, 20263,870.003,975.003,860.003,945.003,945.001.94%86,869
Mar 19, 20263,820.003,965.003,810.003,870.003,870.00-0.51%124,265
Mar 18, 20263,860.003,920.003,850.003,890.003,890.000.52%130,849
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%97,000
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%99,021
Mar 10, 20263,765.003,825.003,760.003,795.003,795.002.15%92,923