Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,500.00
+90.00 (1.40%)
At close: Oct 2, 2025

KOSDAQ:053300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,520.006,690.006,480.006,520.006,520.000.31%265,617
Oct 2, 20256,410.006,550.006,410.006,500.006,500.001.40%181,531
Oct 1, 20256,620.006,700.006,390.006,410.006,410.00-3.17%462,549
Sep 30, 20256,900.006,980.006,600.006,620.006,620.00-4.06%473,081
Sep 29, 20256,900.007,370.006,840.006,900.006,900.004.86%1,766,238
Sep 26, 20256,870.006,870.006,530.006,580.006,580.00-4.36%565,169
Sep 25, 20256,750.007,010.006,650.006,880.006,880.001.93%665,906
Sep 24, 20256,930.006,980.006,740.006,750.006,750.00-2.60%507,006
Sep 23, 20257,230.007,240.006,900.006,930.006,930.00-3.35%571,147
Sep 22, 20257,660.007,680.007,170.007,170.007,170.00-5.03%1,070,102
Sep 19, 20257,570.007,750.007,420.007,550.007,550.002.44%997,601
Sep 18, 20257,150.007,390.007,110.007,370.007,370.003.66%309,306
Sep 17, 20257,260.007,260.007,070.007,110.007,110.00-1.25%131,713
Sep 16, 20257,240.007,300.007,130.007,200.007,200.001.12%184,570
Sep 15, 20257,340.007,340.007,060.007,120.007,120.00-0.97%150,815
Sep 12, 20257,310.007,350.007,160.007,190.007,190.00-0.69%242,736
Sep 11, 20257,280.007,330.007,150.007,240.007,240.001.26%343,483
Sep 10, 20257,170.007,220.007,030.007,150.007,150.002.29%407,915
Sep 9, 20256,890.006,990.006,890.006,990.006,990.001.45%138,337
Sep 8, 20256,800.006,910.006,790.006,890.006,890.000.58%116,175
Sep 5, 20256,900.006,910.006,800.006,850.006,850.00-0.58%121,831
Sep 4, 20256,810.006,940.006,770.006,890.006,890.001.32%189,893
Sep 3, 20256,920.006,920.006,730.006,800.006,800.00-1.73%188,664
Sep 2, 20257,230.007,240.006,890.006,920.006,920.00-483,846
Sep 1, 20256,840.007,020.006,790.006,920.006,920.00-134,939
Aug 29, 20257,020.007,040.006,890.006,920.006,920.00-0.43%141,045
Aug 28, 20256,910.007,050.006,900.006,950.006,950.00-0.43%156,706
Aug 27, 20257,000.007,030.006,910.006,980.006,980.00-138,987
Aug 26, 20256,980.007,020.006,910.006,980.006,980.00-0.99%147,550
Aug 25, 20257,030.007,150.007,020.007,050.007,050.000.57%142,320
Aug 22, 20257,010.007,120.006,960.007,010.007,010.001.15%239,733
Aug 21, 20256,730.006,930.006,730.006,930.006,930.002.97%173,102
Aug 20, 20256,730.006,820.006,580.006,730.006,730.00-2.46%253,806
Aug 19, 20256,920.007,100.006,850.006,900.006,900.00-0.29%185,208
Aug 18, 20257,030.007,030.006,910.006,920.006,920.00-1.70%110,257
Aug 14, 20256,950.007,100.006,930.007,040.007,040.001.29%123,801
Aug 13, 20257,100.007,100.006,860.006,950.006,950.00-0.29%132,229
Aug 12, 20257,110.007,170.006,950.006,970.006,970.00-1.13%188,885
Aug 11, 20257,110.007,140.007,010.007,050.007,050.00-0.70%134,950
Aug 8, 20257,190.007,220.007,080.007,100.007,100.00-1.25%153,809
Aug 7, 20257,210.007,260.007,100.007,190.007,190.000.70%158,511
Aug 6, 20257,240.007,240.007,070.007,140.007,140.000.14%161,478
Aug 5, 20257,130.007,220.007,060.007,130.007,130.000.28%197,844
Aug 4, 20256,860.007,170.006,860.007,110.007,110.001.43%231,005
Aug 1, 20257,230.007,250.006,930.007,010.007,010.00-4.23%433,723
Jul 31, 20257,280.007,390.007,170.007,320.007,320.000.27%199,344
Jul 30, 20257,570.007,580.007,290.007,300.007,300.00-0.14%332,888
Jul 29, 20257,340.007,420.007,240.007,310.007,310.00-0.81%188,756
Jul 28, 20257,570.007,620.007,300.007,370.007,370.00-1.21%281,564
Jul 25, 20257,250.007,590.007,250.007,460.007,460.002.90%576,169