Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 6,500.00
+90.00 (1.40%)
At close: Oct 2, 2025
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,520.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.31% | 265,617 |
| 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 |
| Aug 13, 2025 | 7,100.00 | 7,100.00 | 6,860.00 | 6,950.00 | 6,950.00 | -0.29% | 132,229 |
| Aug 12, 2025 | 7,110.00 | 7,170.00 | 6,950.00 | 6,970.00 | 6,970.00 | -1.13% | 188,885 |
| Aug 11, 2025 | 7,110.00 | 7,140.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.70% | 134,950 |
| Aug 8, 2025 | 7,190.00 | 7,220.00 | 7,080.00 | 7,100.00 | 7,100.00 | -1.25% | 153,809 |
| Aug 7, 2025 | 7,210.00 | 7,260.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.70% | 158,511 |
| Aug 6, 2025 | 7,240.00 | 7,240.00 | 7,070.00 | 7,140.00 | 7,140.00 | 0.14% | 161,478 |
| Aug 5, 2025 | 7,130.00 | 7,220.00 | 7,060.00 | 7,130.00 | 7,130.00 | 0.28% | 197,844 |
| Aug 4, 2025 | 6,860.00 | 7,170.00 | 6,860.00 | 7,110.00 | 7,110.00 | 1.43% | 231,005 |
| Aug 1, 2025 | 7,230.00 | 7,250.00 | 6,930.00 | 7,010.00 | 7,010.00 | -4.23% | 433,723 |
| Jul 31, 2025 | 7,280.00 | 7,390.00 | 7,170.00 | 7,320.00 | 7,320.00 | 0.27% | 199,344 |
| Jul 30, 2025 | 7,570.00 | 7,580.00 | 7,290.00 | 7,300.00 | 7,300.00 | -0.14% | 332,888 |
| Jul 29, 2025 | 7,340.00 | 7,420.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.81% | 188,756 |
| Jul 28, 2025 | 7,570.00 | 7,620.00 | 7,300.00 | 7,370.00 | 7,370.00 | -1.21% | 281,564 |
| Jul 25, 2025 | 7,250.00 | 7,590.00 | 7,250.00 | 7,460.00 | 7,460.00 | 2.90% | 576,169 |