Skip to main content
logo
Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,670.00
+55.00 (1.19%)
At close: Aug 14, 2026

KOSDAQ:053300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20264,675.004,775.004,605.004,615.004,615.00-1.18%101,213
Aug 12, 20264,665.004,710.004,600.004,670.004,670.000.11%46,223
Aug 11, 20264,600.004,700.004,580.004,665.004,665.000.76%67,705
Aug 10, 20264,505.004,660.004,500.004,630.004,630.002.77%74,469
Aug 7, 20264,480.004,560.004,450.004,505.004,505.000.56%36,490
Aug 6, 20264,565.004,610.004,435.004,480.004,480.00-0.67%47,228
Aug 5, 20264,540.004,575.004,500.004,510.004,510.000.78%64,673
Aug 4, 20264,300.004,480.004,300.004,475.004,475.004.07%60,978
Aug 3, 20264,200.004,415.004,200.004,300.004,300.000.47%50,364
Jul 31, 20264,110.004,300.004,060.004,280.004,280.007.40%105,589
Jul 30, 20263,780.004,070.003,780.003,985.003,985.000.38%84,720
Jul 29, 20264,125.004,200.003,805.003,970.003,970.00-3.76%204,095
Jul 28, 20264,245.004,325.004,065.004,125.004,125.00-4.18%83,518
Jul 27, 20264,300.004,410.004,240.004,305.004,305.002.01%43,676
Jul 24, 20264,290.004,370.004,215.004,220.004,220.00-2.43%75,495
Jul 23, 20264,175.004,425.004,175.004,325.004,325.002.85%158,012
Jul 22, 20264,150.004,265.004,140.004,205.004,205.001.82%49,194
Jul 21, 20264,025.004,195.004,005.004,130.004,130.001.35%70,869
Jul 20, 20264,185.004,225.004,040.004,075.004,075.00-3.44%58,192
Jul 16, 20264,275.004,320.004,185.004,220.004,220.00-1.40%69,100
Jul 15, 20264,160.004,300.004,160.004,280.004,280.003.13%62,805
Jul 14, 20264,040.004,250.004,000.004,150.004,150.002.22%110,663
Jul 13, 20264,350.004,380.004,050.004,060.004,060.00-5.47%103,387
Jul 10, 20264,060.004,365.004,060.004,295.004,295.006.05%89,152
Jul 9, 20264,140.004,300.004,050.004,050.004,050.00-2.17%108,191
Jul 8, 20264,140.004,320.004,110.004,140.004,140.00-2.47%110,039
Jul 7, 20264,295.004,430.004,200.004,245.004,245.00-2.41%89,702
Jul 6, 20264,390.004,450.004,260.004,350.004,350.00-0.91%80,308
Jul 3, 20264,380.004,400.004,150.004,390.004,390.002.21%114,823
Jul 2, 20264,460.004,500.004,255.004,295.004,295.00-4.24%81,347
Jul 1, 20264,500.004,605.004,400.004,485.004,485.00-0.44%84,793
Jun 30, 20264,500.004,610.004,455.004,505.004,505.00-1.74%62,189
Jun 29, 20264,110.004,610.004,110.004,585.004,585.0010.62%186,652
Jun 26, 20264,400.004,455.004,065.004,145.004,145.00-5.26%273,113
Jun 25, 20264,450.004,680.004,355.004,375.004,375.00-2.34%147,404
Jun 24, 20264,510.004,550.004,400.004,480.004,480.00-0.67%145,308
Jun 23, 20264,670.004,765.004,500.004,510.004,510.00-4.25%172,623
Jun 22, 20264,760.005,140.004,700.004,710.004,710.00-2.38%192,313
Jun 19, 20265,040.005,110.004,770.004,825.004,825.00-4.27%262,116
Jun 18, 20265,210.005,300.005,040.005,040.005,040.00-3.26%101,153
Jun 17, 20265,350.005,390.005,210.005,210.005,210.00-2.43%127,461
Jun 16, 20265,460.005,540.005,340.005,340.005,340.00-2.02%71,483
Jun 15, 20265,580.005,730.005,450.005,450.005,450.00-1.45%100,663
Jun 12, 20265,480.005,780.005,480.005,530.005,530.001.84%202,998
Jun 11, 20265,260.005,570.005,160.005,430.005,430.003.23%293,840
Jun 10, 20265,280.005,420.005,180.005,260.005,260.00-0.19%404,814
Jun 9, 20264,945.005,330.004,940.005,270.005,270.007.55%262,888
Jun 8, 20264,990.005,170.004,880.004,900.004,900.00-7.20%225,075
Jun 5, 20265,400.005,520.005,240.005,280.005,280.00-2.40%241,838
Jun 4, 20265,210.005,500.005,210.005,410.005,410.001.69%235,465