Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea · Delayed Price · Currency is KRW 3,455.00
+30.00 (0.88%)
At close: Jul 23, 2026
KOSDAQ:041460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,430.00 | 3,500.00 | 3,315.00 | 3,400.00 | 3,400.00 | -1.59% | 33,148 |
| Jul 23, 2026 | 3,400.00 | 3,485.00 | 3,370.00 | 3,455.00 | 3,455.00 | 0.88% | 88,194 |
| Jul 22, 2026 | 3,405.00 | 3,495.00 | 3,375.00 | 3,425.00 | 3,425.00 | 0.88% | 82,380 |
| Jul 21, 2026 | 3,365.00 | 3,445.00 | 3,355.00 | 3,395.00 | 3,395.00 | -0.15% | 60,361 |
| Jul 20, 2026 | 3,465.00 | 3,470.00 | 3,320.00 | 3,400.00 | 3,400.00 | -1.88% | 51,503 |
| Jul 16, 2026 | 3,465.00 | 3,540.00 | 3,465.00 | 3,465.00 | 3,465.00 | -0.72% | 94,441 |
| Jul 15, 2026 | 3,445.00 | 3,580.00 | 3,445.00 | 3,490.00 | 3,490.00 | 1.90% | 69,753 |
| Jul 14, 2026 | 3,425.00 | 3,560.00 | 3,385.00 | 3,425.00 | 3,425.00 | 1.03% | 188,225 |
| Jul 13, 2026 | 3,495.00 | 3,550.00 | 3,330.00 | 3,390.00 | 3,390.00 | -3.00% | 93,411 |
| Jul 10, 2026 | 3,335.00 | 3,535.00 | 3,335.00 | 3,495.00 | 3,495.00 | 4.48% | 79,843 |
| Jul 9, 2026 | 3,325.00 | 3,440.00 | 3,300.00 | 3,345.00 | 3,345.00 | 0.60% | 100,767 |
| Jul 8, 2026 | 3,330.00 | 3,415.00 | 3,200.00 | 3,325.00 | 3,325.00 | -0.30% | 113,128 |
| Jul 7, 2026 | 3,575.00 | 3,610.00 | 3,305.00 | 3,335.00 | 3,335.00 | -7.23% | 168,611 |
| Jul 6, 2026 | 3,685.00 | 3,750.00 | 3,595.00 | 3,595.00 | 3,595.00 | -2.44% | 72,354 |
| Jul 3, 2026 | 3,620.00 | 3,685.00 | 3,550.00 | 3,685.00 | 3,685.00 | 1.80% | 100,980 |
| Jul 2, 2026 | 3,600.00 | 3,690.00 | 3,535.00 | 3,620.00 | 3,620.00 | 0.56% | 89,618 |
| Jul 1, 2026 | 3,565.00 | 3,670.00 | 3,515.00 | 3,600.00 | 3,600.00 | 0.98% | 109,616 |
| Jun 30, 2026 | 3,565.00 | 3,600.00 | 3,460.00 | 3,565.00 | 3,565.00 | - | 66,404 |
| Jun 29, 2026 | 3,260.00 | 3,580.00 | 3,260.00 | 3,565.00 | 3,565.00 | 8.85% | 82,977 |
| Jun 26, 2026 | 3,385.00 | 3,515.00 | 3,250.00 | 3,275.00 | 3,275.00 | -3.25% | 151,344 |
| Jun 25, 2026 | 3,510.00 | 3,615.00 | 3,335.00 | 3,385.00 | 3,385.00 | -3.56% | 84,807 |
| Jun 24, 2026 | 3,215.00 | 3,530.00 | 3,215.00 | 3,510.00 | 3,510.00 | 9.18% | 244,586 |
| Jun 23, 2026 | 3,395.00 | 3,395.00 | 3,190.00 | 3,215.00 | 3,215.00 | -5.30% | 91,771 |
| Jun 22, 2026 | 3,315.00 | 3,415.00 | 3,230.00 | 3,395.00 | 3,395.00 | 0.89% | 71,030 |
| Jun 19, 2026 | 3,390.00 | 3,425.00 | 3,200.00 | 3,365.00 | 3,365.00 | -1.61% | 88,581 |
| Jun 18, 2026 | 3,490.00 | 3,495.00 | 3,395.00 | 3,420.00 | 3,420.00 | -2.15% | 41,670 |
| Jun 17, 2026 | 3,440.00 | 3,500.00 | 3,380.00 | 3,495.00 | 3,495.00 | 1.60% | 31,459 |
| Jun 16, 2026 | 3,500.00 | 3,505.00 | 3,390.00 | 3,440.00 | 3,440.00 | -0.86% | 56,384 |
| Jun 15, 2026 | 3,470.00 | 3,550.00 | 3,400.00 | 3,470.00 | 3,470.00 | 0.43% | 66,736 |
| Jun 12, 2026 | 3,405.00 | 3,550.00 | 3,345.00 | 3,455.00 | 3,455.00 | 8.14% | 160,495 |
| Jun 11, 2026 | 3,085.00 | 3,225.00 | 3,030.00 | 3,195.00 | 3,195.00 | 3.57% | 48,898 |
| Jun 10, 2026 | 3,160.00 | 3,175.00 | 3,045.00 | 3,085.00 | 3,085.00 | -2.37% | 50,619 |
| Jun 9, 2026 | 2,990.00 | 3,160.00 | 2,990.00 | 3,160.00 | 3,160.00 | 5.33% | 57,878 |
| Jun 8, 2026 | 3,090.00 | 3,195.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.69% | 126,498 |
| Jun 5, 2026 | 3,245.00 | 3,285.00 | 3,170.00 | 3,215.00 | 3,215.00 | -1.83% | 70,076 |
| Jun 4, 2026 | 3,235.00 | 3,350.00 | 3,225.00 | 3,275.00 | 3,275.00 | -0.91% | 49,578 |
| Jun 2, 2026 | 3,315.00 | 3,350.00 | 3,245.00 | 3,305.00 | 3,305.00 | -1.64% | 142,944 |
| Jun 1, 2026 | 3,475.00 | 3,480.00 | 3,340.00 | 3,360.00 | 3,360.00 | -3.31% | 110,162 |
| May 29, 2026 | 3,530.00 | 3,575.00 | 3,400.00 | 3,475.00 | 3,475.00 | -1.56% | 97,727 |
| May 28, 2026 | 3,685.00 | 3,685.00 | 3,470.00 | 3,530.00 | 3,530.00 | -4.34% | 106,522 |
| May 27, 2026 | 3,750.00 | 3,770.00 | 3,600.00 | 3,690.00 | 3,690.00 | -2.12% | 103,302 |
| May 26, 2026 | 3,775.00 | 3,835.00 | 3,745.00 | 3,770.00 | 3,770.00 | - | 117,187 |
| May 22, 2026 | 3,745.00 | 3,825.00 | 3,700.00 | 3,770.00 | 3,770.00 | 2.45% | 95,346 |
| May 21, 2026 | 3,610.00 | 3,725.00 | 3,610.00 | 3,680.00 | 3,680.00 | 2.22% | 71,509 |
| May 20, 2026 | 3,670.00 | 3,745.00 | 3,540.00 | 3,600.00 | 3,600.00 | -2.04% | 129,279 |
| May 19, 2026 | 3,720.00 | 3,800.00 | 3,650.00 | 3,675.00 | 3,675.00 | -2.13% | 103,195 |
| May 18, 2026 | 3,775.00 | 3,880.00 | 3,645.00 | 3,755.00 | 3,755.00 | -0.53% | 88,369 |
| May 15, 2026 | 3,855.00 | 3,880.00 | 3,715.00 | 3,775.00 | 3,775.00 | -1.82% | 125,854 |
| May 14, 2026 | 3,860.00 | 3,925.00 | 3,820.00 | 3,845.00 | 3,845.00 | -0.39% | 83,741 |
| May 13, 2026 | 3,840.00 | 3,925.00 | 3,825.00 | 3,860.00 | 3,860.00 | -0.90% | 103,469 |