Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 6,950.00
-30.00 (-0.43%)
At close: Aug 28, 2025
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,910.00 | 7,050.00 | 6,900.00 | 6,950.00 | - | -0.43% | 158,340 |
| Aug 27, 2025 | 7,000.00 | 7,030.00 | 6,910.00 | 6,980.00 | - | - | 138,987 |
| Aug 26, 2025 | 6,980.00 | 7,020.00 | 6,910.00 | 6,980.00 | - | -0.99% | 147,550 |
| Aug 25, 2025 | 7,030.00 | 7,150.00 | 7,020.00 | 7,050.00 | - | 0.57% | 142,320 |
| Aug 22, 2025 | 7,010.00 | 7,120.00 | 6,960.00 | 7,010.00 | - | 1.15% | 239,733 |
| Aug 21, 2025 | 6,730.00 | 6,930.00 | 6,730.00 | 6,930.00 | - | 2.97% | 173,102 |
| Aug 20, 2025 | 6,730.00 | 6,820.00 | 6,580.00 | 6,730.00 | - | -2.46% | 253,806 |
| Aug 19, 2025 | 6,920.00 | 7,100.00 | 6,850.00 | 6,900.00 | - | -0.29% | 185,208 |
| Aug 18, 2025 | 7,030.00 | 7,030.00 | 6,910.00 | 6,920.00 | - | -1.70% | 110,257 |
| Aug 14, 2025 | 6,950.00 | 7,100.00 | 6,930.00 | 7,040.00 | - | 1.29% | 123,801 |
| Aug 13, 2025 | 7,100.00 | 7,100.00 | 6,860.00 | 6,950.00 | - | -0.29% | 132,229 |
| Aug 12, 2025 | 7,110.00 | 7,170.00 | 6,950.00 | 6,970.00 | - | -1.13% | 188,885 |
| Aug 11, 2025 | 7,110.00 | 7,140.00 | 7,010.00 | 7,050.00 | - | -0.70% | 134,950 |
| Aug 8, 2025 | 7,190.00 | 7,220.00 | 7,080.00 | 7,100.00 | - | -1.25% | 153,809 |
| Aug 7, 2025 | 7,210.00 | 7,260.00 | 7,100.00 | 7,190.00 | - | 0.70% | 158,511 |
| Aug 6, 2025 | 7,240.00 | 7,240.00 | 7,070.00 | 7,140.00 | - | 0.14% | 161,478 |
| Aug 5, 2025 | 7,130.00 | 7,220.00 | 7,060.00 | 7,130.00 | - | 0.28% | 197,844 |
| Aug 4, 2025 | 6,860.00 | 7,170.00 | 6,860.00 | 7,110.00 | - | 1.43% | 231,005 |
| Aug 1, 2025 | 7,230.00 | 7,250.00 | 6,930.00 | 7,010.00 | - | -4.23% | 433,723 |
| Jul 31, 2025 | 7,280.00 | 7,390.00 | 7,170.00 | 7,320.00 | - | 0.27% | 199,344 |
| Jul 30, 2025 | 7,570.00 | 7,580.00 | 7,290.00 | 7,300.00 | - | -0.14% | 332,888 |
| Jul 29, 2025 | 7,340.00 | 7,420.00 | 7,240.00 | 7,310.00 | - | -0.81% | 188,756 |
| Jul 28, 2025 | 7,570.00 | 7,620.00 | 7,300.00 | 7,370.00 | - | -1.21% | 281,564 |
| Jul 25, 2025 | 7,250.00 | 7,590.00 | 7,250.00 | 7,460.00 | - | 2.90% | 576,169 |
| Jul 24, 2025 | 7,460.00 | 7,510.00 | 7,190.00 | 7,250.00 | - | -2.03% | 413,639 |
| Jul 23, 2025 | 7,380.00 | 7,460.00 | 7,250.00 | 7,400.00 | - | -1.20% | 393,696 |
| Jul 22, 2025 | 7,610.00 | 7,640.00 | 7,420.00 | 7,490.00 | - | -1.58% | 419,991 |
| Jul 21, 2025 | 7,720.00 | 7,730.00 | 7,570.00 | 7,610.00 | - | -0.39% | 312,476 |
| Jul 18, 2025 | 7,870.00 | 7,870.00 | 7,520.00 | 7,640.00 | - | -0.78% | 522,812 |
| Jul 17, 2025 | 8,160.00 | 8,160.00 | 7,670.00 | 7,700.00 | - | -0.52% | 742,311 |
| Jul 16, 2025 | 7,680.00 | 7,960.00 | 7,550.00 | 7,740.00 | - | -2.64% | 766,522 |
| Jul 15, 2025 | 8,260.00 | 8,290.00 | 7,850.00 | 7,950.00 | - | -3.64% | 880,008 |
| Jul 14, 2025 | 8,460.00 | 8,480.00 | 8,070.00 | 8,250.00 | - | -4.51% | 764,634 |
| Jul 11, 2025 | 8,930.00 | 8,940.00 | 8,500.00 | 8,640.00 | - | -1.59% | 1,043,575 |
| Jul 10, 2025 | 8,580.00 | 9,130.00 | 8,340.00 | 8,780.00 | - | 4.65% | 3,652,422 |
| Jul 9, 2025 | 8,370.00 | 8,540.00 | 8,170.00 | 8,390.00 | - | 1.08% | 727,721 |
| Jul 8, 2025 | 8,550.00 | 8,600.00 | 8,210.00 | 8,300.00 | - | 2.09% | 1,325,192 |
| Jul 7, 2025 | 8,250.00 | 8,510.00 | 8,090.00 | 8,130.00 | - | 4.23% | 1,804,127 |
| Jul 4, 2025 | 7,830.00 | 8,130.00 | 7,740.00 | 7,800.00 | - | - | 858,982 |
| Jul 3, 2025 | 7,900.00 | 8,090.00 | 7,760.00 | 7,800.00 | - | -1.89% | 629,999 |
| Jul 2, 2025 | 8,530.00 | 8,600.00 | 7,860.00 | 7,950.00 | - | -5.02% | 1,211,553 |
| Jul 1, 2025 | 8,210.00 | 8,540.00 | 8,200.00 | 8,370.00 | - | 2.95% | 1,883,572 |
| Jun 30, 2025 | 8,010.00 | 8,860.00 | 7,700.00 | 8,130.00 | - | -1.09% | 8,955,718 |
| Jun 27, 2025 | 8,390.00 | 8,490.00 | 8,070.00 | 8,220.00 | - | -0.84% | 2,304,163 |
| Jun 26, 2025 | 8,900.00 | 9,030.00 | 8,180.00 | 8,290.00 | - | -10.38% | 4,318,262 |
| Jun 25, 2025 | 9,780.00 | 9,830.00 | 9,200.00 | 9,250.00 | - | -8.33% | 3,527,726 |
| Jun 24, 2025 | 10,110.00 | 10,310.00 | 9,780.00 | 10,090.00 | - | 0.10% | 5,478,478 |
| Jun 23, 2025 | 9,140.00 | 10,700.00 | 8,830.00 | 10,080.00 | - | 8.97% | 25,840,720 |
| Jun 20, 2025 | 8,900.00 | 9,320.00 | 8,400.00 | 9,250.00 | - | 2.55% | 6,689,072 |
| Jun 19, 2025 | 8,690.00 | 9,700.00 | 8,530.00 | 9,020.00 | - | 7.13% | 24,538,220 |