Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 6,070.00
+50.00 (0.83%)
At close: Jan 19, 2026
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 6,020.00 | 6,180.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.83% | 227,543 |
| Jan 16, 2026 | 5,980.00 | 6,220.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1.52% | 321,784 |
| Jan 15, 2026 | 5,880.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.17% | 232,051 |
| Jan 14, 2026 | 5,960.00 | 5,970.00 | 5,880.00 | 5,920.00 | 5,920.00 | -0.67% | 149,756 |
| Jan 13, 2026 | 6,000.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,960.00 | -0.67% | 184,156 |
| Jan 12, 2026 | 5,980.00 | 6,060.00 | 5,930.00 | 6,000.00 | 6,000.00 | 0.50% | 175,647 |
| Jan 9, 2026 | 5,910.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.02% | 120,820 |
| Jan 8, 2026 | 6,140.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,910.00 | -3.90% | 221,731 |
| Jan 7, 2026 | 6,370.00 | 6,400.00 | 6,050.00 | 6,150.00 | 6,150.00 | -2.69% | 276,942 |
| Jan 6, 2026 | 6,400.00 | 6,420.00 | 6,250.00 | 6,320.00 | 6,320.00 | - | 181,270 |
| Jan 5, 2026 | 6,270.00 | 6,460.00 | 6,110.00 | 6,320.00 | 6,320.00 | 2.27% | 361,957 |
| Jan 2, 2026 | 5,940.00 | 6,200.00 | 5,820.00 | 6,180.00 | 6,180.00 | 4.22% | 227,075 |
| Dec 30, 2025 | 6,050.00 | 6,050.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.98% | 127,718 |
| Dec 29, 2025 | 6,060.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.14% | 115,924 |
| Dec 26, 2025 | 6,130.00 | 6,260.00 | 6,080.00 | 6,120.00 | 5,970.00 | -0.81% | 141,731 |
| Dec 24, 2025 | 6,250.00 | 6,270.00 | 6,140.00 | 6,170.00 | 6,018.77 | -1.12% | 78,404 |
| Dec 23, 2025 | 6,230.00 | 6,320.00 | 6,190.00 | 6,240.00 | 6,087.06 | -1.11% | 193,929 |
| Dec 22, 2025 | 6,110.00 | 6,380.00 | 6,110.00 | 6,310.00 | 6,155.34 | 3.27% | 338,871 |
| Dec 19, 2025 | 5,880.00 | 6,150.00 | 5,850.00 | 6,110.00 | 5,960.25 | 4.09% | 237,324 |
| Dec 18, 2025 | 5,850.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,726.13 | -0.84% | 136,458 |
| Dec 17, 2025 | 5,990.00 | 6,020.00 | 5,890.00 | 5,920.00 | 5,774.90 | -0.50% | 122,791 |
| Dec 16, 2025 | 6,140.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,804.17 | -3.09% | 295,271 |
| Dec 15, 2025 | 6,120.00 | 6,210.00 | 6,100.00 | 6,140.00 | 5,989.51 | -1.44% | 99,977 |
| Dec 12, 2025 | 6,160.00 | 6,240.00 | 6,080.00 | 6,230.00 | 6,077.30 | 1.96% | 142,733 |
| Dec 11, 2025 | 6,150.00 | 6,200.00 | 6,060.00 | 6,110.00 | 5,960.25 | 0.66% | 196,930 |
| Dec 10, 2025 | 6,100.00 | 6,130.00 | 6,040.00 | 6,070.00 | 5,921.23 | -0.33% | 148,851 |
| Dec 9, 2025 | 6,060.00 | 6,100.00 | 5,990.00 | 6,090.00 | 5,940.74 | 0.50% | 127,309 |
| Dec 8, 2025 | 6,080.00 | 6,190.00 | 6,050.00 | 6,060.00 | 5,911.47 | - | 173,069 |
| Dec 5, 2025 | 6,090.00 | 6,180.00 | 6,000.00 | 6,060.00 | 5,911.47 | 0.33% | 154,729 |
| Dec 4, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 6,040.00 | 5,891.96 | -1.31% | 132,388 |
| Dec 3, 2025 | 6,010.00 | 6,150.00 | 5,980.00 | 6,120.00 | 5,970.00 | 2.68% | 234,512 |
| Dec 2, 2025 | 6,070.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,813.92 | -1.49% | 244,316 |
| Dec 1, 2025 | 6,300.00 | 6,560.00 | 6,030.00 | 6,050.00 | 5,901.72 | -0.66% | 787,153 |
| Nov 28, 2025 | 5,960.00 | 6,110.00 | 5,960.00 | 6,090.00 | 5,940.74 | 2.18% | 119,170 |
| Nov 27, 2025 | 6,020.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,813.92 | -0.83% | 88,260 |
| Nov 26, 2025 | 6,010.00 | 6,030.00 | 5,890.00 | 6,010.00 | 5,862.70 | 1.52% | 77,731 |
| Nov 25, 2025 | 6,060.00 | 6,190.00 | 5,880.00 | 5,920.00 | 5,774.90 | -1.17% | 145,394 |
| Nov 24, 2025 | 6,110.00 | 6,180.00 | 5,960.00 | 5,990.00 | 5,843.19 | 0.17% | 142,097 |
| Nov 21, 2025 | 6,000.00 | 6,170.00 | 5,960.00 | 5,980.00 | 5,833.43 | -4.93% | 168,479 |
| Nov 20, 2025 | 6,020.00 | 6,320.00 | 6,020.00 | 6,290.00 | 6,135.83 | 5.71% | 197,651 |
| Nov 19, 2025 | 5,920.00 | 6,050.00 | 5,830.00 | 5,950.00 | 5,804.17 | - | 139,279 |
| Nov 18, 2025 | 6,120.00 | 6,250.00 | 5,940.00 | 5,950.00 | 5,804.17 | -4.03% | 167,016 |
| Nov 17, 2025 | 6,230.00 | 6,290.00 | 6,100.00 | 6,200.00 | 6,048.04 | 0.16% | 96,895 |
| Nov 14, 2025 | 6,330.00 | 6,440.00 | 6,190.00 | 6,190.00 | 6,038.28 | -3.73% | 243,996 |
| Nov 13, 2025 | 6,440.00 | 6,470.00 | 6,360.00 | 6,430.00 | 6,272.40 | -0.16% | 162,893 |
| Nov 12, 2025 | 6,280.00 | 6,480.00 | 6,250.00 | 6,440.00 | 6,282.16 | 2.71% | 237,296 |
| Nov 11, 2025 | 6,250.00 | 6,410.00 | 6,200.00 | 6,270.00 | 6,116.32 | - | 213,593 |
| Nov 10, 2025 | 6,110.00 | 6,290.00 | 6,060.00 | 6,270.00 | 6,116.32 | 3.47% | 195,614 |
| Nov 7, 2025 | 6,210.00 | 6,240.00 | 5,960.00 | 6,060.00 | 5,911.47 | -2.88% | 221,724 |
| Nov 6, 2025 | 6,170.00 | 6,310.00 | 6,060.00 | 6,240.00 | 6,087.06 | 1.30% | 157,456 |