Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 6,440.00
-100.00 (-1.53%)
At close: Oct 28, 2025
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 7,570.00 | 7,750.00 | 7,420.00 | 7,550.00 | 7,550.00 | 2.44% | 997,601 |
| Sep 18, 2025 | 7,150.00 | 7,390.00 | 7,110.00 | 7,370.00 | 7,370.00 | 3.66% | 309,306 |
| Sep 17, 2025 | 7,260.00 | 7,260.00 | 7,070.00 | 7,110.00 | 7,110.00 | -1.25% | 131,713 |
| Sep 16, 2025 | 7,240.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,200.00 | 1.12% | 184,570 |
| Sep 15, 2025 | 7,340.00 | 7,340.00 | 7,060.00 | 7,120.00 | 7,120.00 | -0.97% | 150,815 |
| Sep 12, 2025 | 7,310.00 | 7,350.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.69% | 242,736 |
| Sep 11, 2025 | 7,280.00 | 7,330.00 | 7,150.00 | 7,240.00 | 7,240.00 | 1.26% | 343,483 |
| Sep 10, 2025 | 7,170.00 | 7,220.00 | 7,030.00 | 7,150.00 | 7,150.00 | 2.29% | 407,915 |
| Sep 9, 2025 | 6,890.00 | 6,990.00 | 6,890.00 | 6,990.00 | 6,990.00 | 1.45% | 138,337 |
| Sep 8, 2025 | 6,800.00 | 6,910.00 | 6,790.00 | 6,890.00 | 6,890.00 | 0.58% | 116,175 |
| Sep 5, 2025 | 6,900.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.58% | 121,831 |
| Sep 4, 2025 | 6,810.00 | 6,940.00 | 6,770.00 | 6,890.00 | 6,890.00 | 1.32% | 189,893 |
| Sep 3, 2025 | 6,920.00 | 6,920.00 | 6,730.00 | 6,800.00 | 6,800.00 | -1.73% | 188,664 |
| Sep 2, 2025 | 7,230.00 | 7,240.00 | 6,890.00 | 6,920.00 | 6,920.00 | - | 483,846 |
| Sep 1, 2025 | 6,840.00 | 7,020.00 | 6,790.00 | 6,920.00 | 6,920.00 | - | 134,939 |
| Aug 29, 2025 | 7,020.00 | 7,040.00 | 6,890.00 | 6,920.00 | 6,920.00 | -0.43% | 141,045 |
| Aug 28, 2025 | 6,910.00 | 7,050.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.43% | 156,706 |
| Aug 27, 2025 | 7,000.00 | 7,030.00 | 6,910.00 | 6,980.00 | 6,980.00 | - | 138,987 |
| Aug 26, 2025 | 6,980.00 | 7,020.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.99% | 147,550 |
| Aug 25, 2025 | 7,030.00 | 7,150.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.57% | 142,320 |
| Aug 22, 2025 | 7,010.00 | 7,120.00 | 6,960.00 | 7,010.00 | 7,010.00 | 1.15% | 239,733 |
| Aug 21, 2025 | 6,730.00 | 6,930.00 | 6,730.00 | 6,930.00 | 6,930.00 | 2.97% | 173,102 |
| Aug 20, 2025 | 6,730.00 | 6,820.00 | 6,580.00 | 6,730.00 | 6,730.00 | -2.46% | 253,806 |
| Aug 19, 2025 | 6,920.00 | 7,100.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.29% | 185,208 |
| Aug 18, 2025 | 7,030.00 | 7,030.00 | 6,910.00 | 6,920.00 | 6,920.00 | -1.70% | 110,257 |
| Aug 14, 2025 | 6,950.00 | 7,100.00 | 6,930.00 | 7,040.00 | 7,040.00 | 1.29% | 123,801 |