Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 6,500.00
-140.00 (-2.11%)
At close: Feb 27, 2026
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,620.00 | 6,760.00 | 6,470.00 | 6,500.00 | 6,500.00 | -2.11% | 357,790 |
| Feb 26, 2026 | 6,700.00 | 6,910.00 | 6,620.00 | 6,640.00 | 6,640.00 | 1.53% | 610,387 |
| Feb 25, 2026 | 6,580.00 | 6,620.00 | 6,480.00 | 6,540.00 | 6,540.00 | -0.30% | 292,546 |
| Feb 24, 2026 | 6,740.00 | 6,740.00 | 6,520.00 | 6,560.00 | 6,560.00 | -2.67% | 315,090 |
| Feb 23, 2026 | 6,970.00 | 7,000.00 | 6,720.00 | 6,740.00 | 6,740.00 | -3.16% | 455,288 |
| Feb 20, 2026 | 7,010.00 | 7,150.00 | 6,870.00 | 6,960.00 | 6,960.00 | -0.57% | 670,242 |
| Feb 19, 2026 | 6,990.00 | 7,070.00 | 6,890.00 | 7,000.00 | 7,000.00 | 3.55% | 745,288 |
| Feb 13, 2026 | 6,830.00 | 6,920.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.29% | 459,662 |
| Feb 12, 2026 | 6,960.00 | 7,000.00 | 6,770.00 | 6,780.00 | 6,780.00 | -1.17% | 296,754 |
| Feb 11, 2026 | 6,950.00 | 6,950.00 | 6,730.00 | 6,860.00 | 6,860.00 | 0.15% | 311,235 |
| Feb 10, 2026 | 6,810.00 | 7,020.00 | 6,760.00 | 6,850.00 | 6,850.00 | 1.93% | 698,074 |
| Feb 9, 2026 | 6,510.00 | 6,770.00 | 6,500.00 | 6,720.00 | 6,720.00 | 5.00% | 371,774 |
| Feb 6, 2026 | 6,440.00 | 6,450.00 | 6,140.00 | 6,400.00 | 6,400.00 | -2.44% | 392,902 |
| Feb 5, 2026 | 6,860.00 | 6,860.00 | 6,550.00 | 6,560.00 | 6,560.00 | -4.23% | 575,832 |
| Feb 4, 2026 | 6,690.00 | 6,880.00 | 6,630.00 | 6,850.00 | 6,850.00 | 1.48% | 495,624 |
| Feb 3, 2026 | 6,600.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 4.98% | 325,733 |
| Feb 2, 2026 | 6,690.00 | 6,840.00 | 6,400.00 | 6,430.00 | 6,430.00 | -4.32% | 482,109 |
| Jan 30, 2026 | 6,810.00 | 7,340.00 | 6,690.00 | 6,720.00 | 6,720.00 | -0.74% | 1,409,662 |
| Jan 29, 2026 | 6,640.00 | 6,780.00 | 6,450.00 | 6,770.00 | 6,770.00 | 1.96% | 703,986 |
| Jan 28, 2026 | 6,780.00 | 6,850.00 | 6,590.00 | 6,640.00 | 6,640.00 | -1.34% | 961,806 |
| Jan 27, 2026 | 6,670.00 | 6,900.00 | 6,580.00 | 6,730.00 | 6,730.00 | 1.05% | 1,030,546 |
| Jan 26, 2026 | 6,900.00 | 6,950.00 | 6,490.00 | 6,660.00 | 6,660.00 | -0.75% | 1,896,412 |
| Jan 23, 2026 | 5,950.00 | 6,900.00 | 5,910.00 | 6,710.00 | 6,710.00 | 13.34% | 5,148,949 |
| Jan 22, 2026 | 6,050.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.00% | 319,509 |
| Jan 21, 2026 | 6,210.00 | 6,210.00 | 5,940.00 | 5,980.00 | 5,980.00 | -4.78% | 373,031 |
| Jan 20, 2026 | 6,070.00 | 6,370.00 | 5,960.00 | 6,280.00 | 6,280.00 | 3.46% | 537,885 |
| 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 |