Skip to main content
logo
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
0.00 (0.00%)
At close: Jun 30, 2026

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20263,085.003,225.003,030.003,195.003,195.003.57%48,898
Jun 10, 20263,160.003,175.003,045.003,085.003,085.00-2.37%50,619
Jun 9, 20262,990.003,160.002,990.003,160.003,160.005.33%57,878
Jun 8, 20263,090.003,195.003,000.003,000.003,000.00-6.69%126,498
Jun 5, 20263,245.003,285.003,170.003,215.003,215.00-1.83%70,076
Jun 4, 20263,235.003,350.003,225.003,275.003,275.00-0.91%49,578
Jun 2, 20263,315.003,350.003,245.003,305.003,305.00-1.64%142,944
Jun 1, 20263,475.003,480.003,340.003,360.003,360.00-3.31%110,162
May 29, 20263,530.003,575.003,400.003,475.003,475.00-1.56%97,727
May 28, 20263,685.003,685.003,470.003,530.003,530.00-4.34%106,522
May 27, 20263,750.003,770.003,600.003,690.003,690.00-2.12%103,302
May 26, 20263,775.003,835.003,745.003,770.003,770.00-117,187
May 22, 20263,745.003,825.003,700.003,770.003,770.002.45%95,346
May 21, 20263,610.003,725.003,610.003,680.003,680.002.22%71,509
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