Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,140.00
+10.00 (0.14%)
At close: Aug 6, 2025, 3:30 PM KST

KOSDAQ:053300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20257,210.007,260.007,100.007,190.00-0.70%158,511
Aug 6, 20257,240.007,240.007,070.007,140.00-0.14%161,478
Aug 5, 20257,130.007,220.007,060.007,130.00-0.28%197,844
Aug 4, 20256,860.007,170.006,860.007,110.00-1.43%231,005
Aug 1, 20257,230.007,250.006,930.007,010.00--4.23%433,723
Jul 31, 20257,280.007,390.007,170.007,320.00-0.27%199,344
Jul 30, 20257,570.007,580.007,290.007,300.00--0.14%332,888
Jul 29, 20257,340.007,420.007,240.007,310.00--0.81%188,756
Jul 28, 20257,570.007,620.007,300.007,370.00--1.21%281,564
Jul 25, 20257,250.007,590.007,250.007,460.00-2.90%576,169
Jul 24, 20257,460.007,510.007,190.007,250.00--2.03%413,639
Jul 23, 20257,380.007,460.007,250.007,400.00--1.20%393,696
Jul 22, 20257,610.007,640.007,420.007,490.00--1.58%419,991
Jul 21, 20257,720.007,730.007,570.007,610.00--0.39%312,476
Jul 18, 20257,870.007,870.007,520.007,640.00--0.78%522,812
Jul 17, 20258,160.008,160.007,670.007,700.00--0.52%742,311
Jul 16, 20257,680.007,960.007,550.007,740.00--2.64%766,522
Jul 15, 20258,260.008,290.007,850.007,950.00--3.64%880,008
Jul 14, 20258,460.008,480.008,070.008,250.00--4.51%764,634
Jul 11, 20258,930.008,940.008,500.008,640.00--1.59%1,043,575
Jul 10, 20258,580.009,130.008,340.008,780.00-4.65%3,652,422
Jul 9, 20258,370.008,540.008,170.008,390.00-1.08%727,721
Jul 8, 20258,550.008,600.008,210.008,300.00-2.09%1,325,192
Jul 7, 20258,250.008,510.008,090.008,130.00-4.23%1,804,127
Jul 4, 20257,830.008,130.007,740.007,800.00--858,982
Jul 3, 20257,900.008,090.007,760.007,800.00--1.89%629,999
Jul 2, 20258,530.008,600.007,860.007,950.00--5.02%1,211,553
Jul 1, 20258,210.008,540.008,200.008,370.00-2.95%1,883,572
Jun 30, 20258,010.008,860.007,700.008,130.00--1.09%8,955,718
Jun 27, 20258,390.008,490.008,070.008,220.00--0.84%2,304,163
Jun 26, 20258,900.009,030.008,180.008,290.00--10.38%4,318,262
Jun 25, 20259,780.009,830.009,200.009,250.00--8.33%3,527,726
Jun 24, 202510,110.0010,310.009,780.0010,090.00-0.10%5,478,478
Jun 23, 20259,140.0010,700.008,830.0010,080.00-8.97%25,840,720
Jun 20, 20258,900.009,320.008,400.009,250.00-2.55%6,689,072
Jun 19, 20258,690.009,700.008,530.009,020.00-7.13%24,538,220
Jun 18, 20258,350.008,690.008,030.008,420.00-1.32%5,303,010
Jun 17, 20259,220.009,560.008,000.008,310.00--6.84%7,099,289
Jun 16, 20258,700.009,490.008,690.008,920.00-3.96%14,697,550
Jun 13, 20259,090.009,180.008,520.008,580.00--2.83%5,041,926
Jun 12, 20258,850.009,240.008,770.008,830.00--1.34%5,702,664
Jun 11, 20257,710.009,600.007,500.008,950.00-16.23%36,710,120
Jun 10, 20258,020.008,260.007,220.007,700.00--1.28%10,492,820
Jun 9, 20256,970.008,040.006,830.007,800.00-26.01%27,001,030
Jun 5, 20256,170.006,660.006,050.006,190.00--0.64%6,343,372
Jun 4, 20256,100.006,420.005,820.006,230.00-4.53%4,994,047
Jun 2, 20255,800.006,070.005,740.005,960.00-5.11%3,516,025
May 30, 20255,770.005,800.005,620.005,670.00--3.74%1,314,714
May 29, 20255,600.005,950.005,480.005,890.00-3.88%5,235,425
May 28, 20255,420.006,080.005,420.005,670.00-7.18%9,887,247