Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 6,430.00
-10.00 (-0.16%)
At close: Apr 30, 2026
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,470.00 | 6,490.00 | 6,360.00 | 6,430.00 | 6,430.00 | -0.16% | 212,253 |
| Apr 29, 2026 | 6,510.00 | 6,520.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.92% | 202,452 |
| Apr 28, 2026 | 6,660.00 | 6,660.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 311,995 |
| Apr 27, 2026 | 6,630.00 | 6,720.00 | 6,580.00 | 6,600.00 | 6,600.00 | -0.45% | 301,133 |
| Apr 24, 2026 | 6,630.00 | 6,820.00 | 6,560.00 | 6,630.00 | 6,630.00 | -0.15% | 393,734 |
| Apr 23, 2026 | 6,660.00 | 6,750.00 | 6,540.00 | 6,640.00 | 6,640.00 | -0.15% | 421,808 |
| Apr 22, 2026 | 6,840.00 | 6,840.00 | 6,490.00 | 6,650.00 | 6,650.00 | -1.63% | 442,360 |
| Apr 21, 2026 | 6,850.00 | 6,960.00 | 6,630.00 | 6,760.00 | 6,760.00 | -1.17% | 609,795 |
| Apr 20, 2026 | 6,790.00 | 7,150.00 | 6,690.00 | 6,840.00 | 6,840.00 | 2.24% | 1,429,485 |
| Apr 17, 2026 | 6,860.00 | 6,970.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.34% | 933,763 |
| Apr 16, 2026 | 7,400.00 | 7,750.00 | 6,810.00 | 6,850.00 | 6,850.00 | 0.88% | 6,773,200 |
| Apr 15, 2026 | 6,600.00 | 7,240.00 | 6,520.00 | 6,790.00 | 6,790.00 | 8.12% | 4,355,695 |
| Apr 14, 2026 | 6,220.00 | 6,400.00 | 6,210.00 | 6,280.00 | 6,280.00 | 3.29% | 357,208 |
| Apr 13, 2026 | 5,950.00 | 6,190.00 | 5,950.00 | 6,080.00 | 6,080.00 | - | 220,439 |
| Apr 10, 2026 | 5,710.00 | 6,190.00 | 5,710.00 | 6,080.00 | 6,080.00 | 7.04% | 512,811 |
| Apr 9, 2026 | 5,720.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.07% | 92,588 |
| Apr 8, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 6.03% | 148,987 |
| Apr 7, 2026 | 5,650.00 | 5,690.00 | 5,400.00 | 5,470.00 | 5,470.00 | -2.84% | 199,711 |
| Apr 6, 2026 | 5,550.00 | 5,720.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.44% | 134,262 |
| Apr 3, 2026 | 5,590.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | 1.65% | 96,189 |
| Apr 2, 2026 | 5,810.00 | 5,900.00 | 5,440.00 | 5,460.00 | 5,460.00 | -6.02% | 215,658 |
| Apr 1, 2026 | 5,650.00 | 5,850.00 | 5,610.00 | 5,810.00 | 5,810.00 | 5.64% | 88,712 |
| Mar 31, 2026 | 5,650.00 | 5,740.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.68% | 200,535 |
| Mar 30, 2026 | 5,800.00 | 5,800.00 | 5,640.00 | 5,710.00 | 5,710.00 | -2.73% | 155,258 |
| Mar 27, 2026 | 5,810.00 | 5,920.00 | 5,650.00 | 5,870.00 | 5,870.00 | 1.03% | 143,615 |
| Mar 26, 2026 | 6,060.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,810.00 | -4.13% | 140,955 |
| Mar 25, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.50% | 91,463 |
| Mar 24, 2026 | 5,970.00 | 6,050.00 | 5,780.00 | 6,030.00 | 6,030.00 | 4.69% | 150,422 |
| Mar 23, 2026 | 6,020.00 | 6,020.00 | 5,760.00 | 5,760.00 | 5,760.00 | -5.73% | 238,868 |
| Mar 20, 2026 | 5,990.00 | 6,200.00 | 5,940.00 | 6,110.00 | 6,110.00 | 2.17% | 105,293 |
| Mar 19, 2026 | 6,020.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | -2.76% | 187,273 |
| Mar 18, 2026 | 6,130.00 | 6,270.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.99% | 143,647 |
| Mar 17, 2026 | 6,090.00 | 6,210.00 | 6,030.00 | 6,090.00 | 6,090.00 | 1.50% | 189,311 |
| Mar 16, 2026 | 6,060.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.83% | 107,896 |
| Mar 13, 2026 | 5,990.00 | 6,190.00 | 5,930.00 | 6,050.00 | 6,050.00 | -0.33% | 120,586 |
| Mar 12, 2026 | 6,100.00 | 6,160.00 | 5,990.00 | 6,070.00 | 6,070.00 | 1.17% | 101,467 |
| Mar 11, 2026 | 6,080.00 | 6,180.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.33% | 144,172 |
| Mar 10, 2026 | 5,930.00 | 6,100.00 | 5,900.00 | 6,020.00 | 6,020.00 | 4.88% | 107,331 |
| Mar 9, 2026 | 5,820.00 | 5,850.00 | 5,640.00 | 5,740.00 | 5,740.00 | -6.06% | 174,568 |
| Mar 6, 2026 | 5,880.00 | 6,130.00 | 5,830.00 | 6,110.00 | 6,110.00 | 1.66% | 165,051 |
| Mar 5, 2026 | 5,650.00 | 6,070.00 | 5,650.00 | 6,010.00 | 6,010.00 | 11.92% | 289,290 |
| Mar 4, 2026 | 6,020.00 | 6,090.00 | 5,350.00 | 5,370.00 | 5,370.00 | -12.82% | 753,724 |
| Mar 3, 2026 | 6,420.00 | 6,500.00 | 6,150.00 | 6,160.00 | 6,160.00 | -5.23% | 429,675 |
| 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 |