Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 6,060.00
+20.00 (0.33%)
At close: Dec 5, 2025
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,090.00 | 6,180.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.33% | 154,729 |
| Dec 4, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 6,040.00 | 6,040.00 | -1.31% | 131,529 |
| Dec 3, 2025 | 6,010.00 | 6,150.00 | 5,980.00 | 6,120.00 | 6,120.00 | 2.68% | 230,994 |
| Dec 2, 2025 | 6,070.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.49% | 243,568 |
| Dec 1, 2025 | 6,300.00 | 6,560.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.66% | 784,400 |
| Nov 28, 2025 | 5,960.00 | 6,110.00 | 5,960.00 | 6,090.00 | 6,090.00 | 2.18% | 119,170 |
| Nov 27, 2025 | 6,020.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.83% | 88,260 |
| Nov 26, 2025 | 6,010.00 | 6,030.00 | 5,890.00 | 6,010.00 | 6,010.00 | 1.52% | 76,523 |
| Nov 25, 2025 | 6,060.00 | 6,190.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.17% | 145,394 |
| Nov 24, 2025 | 6,110.00 | 6,180.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.17% | 139,451 |
| Nov 21, 2025 | 6,000.00 | 6,170.00 | 5,960.00 | 5,980.00 | 5,980.00 | -4.93% | 166,704 |
| Nov 20, 2025 | 6,020.00 | 6,320.00 | 6,020.00 | 6,290.00 | 6,290.00 | 5.71% | 197,651 |
| Nov 19, 2025 | 5,920.00 | 6,050.00 | 5,830.00 | 5,950.00 | 5,950.00 | - | 139,279 |
| Nov 18, 2025 | 6,120.00 | 6,250.00 | 5,940.00 | 5,950.00 | 5,950.00 | -4.03% | 167,016 |
| Nov 17, 2025 | 6,230.00 | 6,290.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.16% | 96,895 |
| Nov 14, 2025 | 6,330.00 | 6,440.00 | 6,190.00 | 6,190.00 | 6,190.00 | -3.73% | 243,996 |
| Nov 13, 2025 | 6,440.00 | 6,470.00 | 6,360.00 | 6,430.00 | 6,430.00 | -0.16% | 162,893 |
| Nov 12, 2025 | 6,280.00 | 6,480.00 | 6,250.00 | 6,440.00 | 6,440.00 | 2.71% | 237,296 |
| Nov 11, 2025 | 6,250.00 | 6,410.00 | 6,200.00 | 6,270.00 | 6,270.00 | - | 213,593 |
| Nov 10, 2025 | 6,110.00 | 6,290.00 | 6,060.00 | 6,270.00 | 6,270.00 | 3.47% | 195,614 |
| Nov 7, 2025 | 6,210.00 | 6,240.00 | 5,960.00 | 6,060.00 | 6,060.00 | -2.88% | 221,724 |
| Nov 6, 2025 | 6,170.00 | 6,310.00 | 6,060.00 | 6,240.00 | 6,240.00 | 1.30% | 157,456 |
| Nov 5, 2025 | 6,250.00 | 6,250.00 | 5,880.00 | 6,160.00 | 6,160.00 | -1.44% | 369,193 |
| Nov 4, 2025 | 6,240.00 | 6,340.00 | 6,140.00 | 6,250.00 | 6,250.00 | 0.16% | 190,909 |
| Nov 3, 2025 | 6,160.00 | 6,360.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.48% | 240,542 |
| Oct 31, 2025 | 6,100.00 | 6,250.00 | 6,100.00 | 6,210.00 | 6,210.00 | 1.80% | 183,682 |
| Oct 30, 2025 | 6,370.00 | 6,420.00 | 6,070.00 | 6,100.00 | 6,100.00 | -4.39% | 511,828 |
| Oct 29, 2025 | 6,450.00 | 6,490.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.93% | 237,742 |
| Oct 28, 2025 | 6,550.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,440.00 | -1.53% | 217,713 |
| Oct 27, 2025 | 6,400.00 | 6,620.00 | 6,380.00 | 6,540.00 | 6,540.00 | 2.67% | 434,013 |
| Oct 24, 2025 | 6,460.00 | 6,470.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.62% | 191,278 |
| Oct 23, 2025 | 6,440.00 | 6,540.00 | 6,310.00 | 6,410.00 | 6,410.00 | -0.47% | 234,960 |
| Oct 22, 2025 | 6,350.00 | 6,460.00 | 6,230.00 | 6,440.00 | 6,440.00 | 1.42% | 177,177 |
| Oct 21, 2025 | 6,310.00 | 6,430.00 | 6,300.00 | 6,350.00 | 6,350.00 | 0.16% | 195,548 |
| Oct 20, 2025 | 6,220.00 | 6,380.00 | 6,150.00 | 6,340.00 | 6,340.00 | 1.44% | 172,830 |
| Oct 17, 2025 | 6,410.00 | 6,410.00 | 6,210.00 | 6,250.00 | 6,250.00 | -1.57% | 321,869 |
| Oct 16, 2025 | 6,480.00 | 6,530.00 | 6,330.00 | 6,350.00 | 6,350.00 | -2.01% | 253,299 |
| Oct 15, 2025 | 6,420.00 | 6,490.00 | 6,380.00 | 6,480.00 | 6,480.00 | 1.73% | 142,810 |
| Oct 14, 2025 | 6,410.00 | 6,600.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.16% | 365,433 |
| Oct 13, 2025 | 6,460.00 | 6,510.00 | 6,280.00 | 6,380.00 | 6,380.00 | -2.15% | 307,901 |
| Oct 10, 2025 | 6,520.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.31% | 267,896 |
| Oct 2, 2025 | 6,410.00 | 6,550.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1.40% | 181,531 |
| Oct 1, 2025 | 6,620.00 | 6,700.00 | 6,390.00 | 6,410.00 | 6,410.00 | -3.17% | 462,549 |
| Sep 30, 2025 | 6,900.00 | 6,980.00 | 6,600.00 | 6,620.00 | 6,620.00 | -4.06% | 473,081 |
| Sep 29, 2025 | 6,900.00 | 7,370.00 | 6,840.00 | 6,900.00 | 6,900.00 | 4.86% | 1,766,238 |
| Sep 26, 2025 | 6,870.00 | 6,870.00 | 6,530.00 | 6,580.00 | 6,580.00 | -4.36% | 565,169 |
| Sep 25, 2025 | 6,750.00 | 7,010.00 | 6,650.00 | 6,880.00 | 6,880.00 | 1.93% | 665,906 |
| Sep 24, 2025 | 6,930.00 | 6,980.00 | 6,740.00 | 6,750.00 | 6,750.00 | -2.60% | 507,006 |
| Sep 23, 2025 | 7,230.00 | 7,240.00 | 6,900.00 | 6,930.00 | 6,930.00 | -3.35% | 571,147 |
| Sep 22, 2025 | 7,660.00 | 7,680.00 | 7,170.00 | 7,170.00 | 7,170.00 | -5.03% | 1,070,102 |