Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 5,310.00
-70.00 (-1.30%)
At close: Oct 8, 2026
KOSDAQ:053300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,370.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,310.00 | -1.30% | 189,946 |
| Oct 7, 2026 | 5,580.00 | 5,590.00 | 5,350.00 | 5,380.00 | 5,380.00 | -4.44% | 276,379 |
| Oct 6, 2026 | 5,520.00 | 5,680.00 | 5,360.00 | 5,630.00 | 5,630.00 | 8.48% | 1,285,636 |
| Oct 2, 2026 | 5,130.00 | 5,215.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.58% | 188,182 |
| Oct 1, 2026 | 5,070.00 | 5,160.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1.78% | 91,341 |
| Sep 30, 2026 | 5,080.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.20% | 82,012 |
| Sep 29, 2026 | 5,150.00 | 5,150.00 | 4,975.00 | 5,060.00 | 5,060.00 | -1.36% | 117,418 |
| Sep 28, 2026 | 5,040.00 | 5,180.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1.38% | 108,992 |
| Sep 23, 2026 | 5,080.00 | 5,200.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.20% | 124,370 |
| Sep 22, 2026 | 5,120.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.59% | 118,043 |
| Sep 21, 2026 | 5,200.00 | 5,230.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.92% | 205,950 |
| Sep 18, 2026 | 5,210.00 | 5,420.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.19% | 286,462 |
| Sep 17, 2026 | 5,320.00 | 5,330.00 | 5,160.00 | 5,190.00 | 5,190.00 | -3.89% | 348,961 |
| Sep 16, 2026 | 5,500.00 | 5,630.00 | 5,310.00 | 5,400.00 | 5,400.00 | -1.82% | 1,015,968 |
| Sep 15, 2026 | 5,100.00 | 6,090.00 | 5,100.00 | 5,500.00 | 5,500.00 | 7.42% | 5,809,517 |
| Sep 14, 2026 | 5,110.00 | 5,300.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.19% | 162,544 |
| Sep 11, 2026 | 4,990.00 | 5,280.00 | 4,985.00 | 5,130.00 | 5,130.00 | 1.99% | 207,790 |
| Sep 10, 2026 | 5,040.00 | 5,090.00 | 4,940.00 | 5,030.00 | 5,030.00 | -0.40% | 64,538 |
| Sep 9, 2026 | 5,050.00 | 5,070.00 | 4,955.00 | 5,050.00 | 5,050.00 | 1.20% | 53,077 |
| Sep 8, 2026 | 5,040.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.38% | 59,564 |
| Sep 7, 2026 | 5,050.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.60% | 56,768 |
| Sep 4, 2026 | 4,990.00 | 5,160.00 | 4,990.00 | 5,030.00 | 5,030.00 | 1.41% | 116,423 |
| Sep 3, 2026 | 5,010.00 | 5,050.00 | 4,915.00 | 4,960.00 | 4,960.00 | -1.00% | 75,146 |
| Sep 2, 2026 | 4,970.00 | 5,040.00 | 4,930.00 | 5,010.00 | 5,010.00 | -0.20% | 62,033 |
| Sep 1, 2026 | 4,990.00 | 5,060.00 | 4,955.00 | 5,020.00 | 5,020.00 | 0.60% | 48,089 |
| Aug 31, 2026 | 5,000.00 | 5,010.00 | 4,850.00 | 4,990.00 | 4,990.00 | -1.38% | 78,490 |
| Aug 28, 2026 | 5,050.00 | 5,080.00 | 4,985.00 | 5,060.00 | 5,060.00 | 2.22% | 140,553 |
| Aug 27, 2026 | 4,985.00 | 5,040.00 | 4,930.00 | 4,950.00 | 4,950.00 | -0.40% | 64,220 |
| Aug 26, 2026 | 5,030.00 | 5,060.00 | 4,910.00 | 4,970.00 | 4,970.00 | -1.58% | 99,560 |
| Aug 25, 2026 | 4,770.00 | 5,130.00 | 4,690.00 | 5,050.00 | 5,050.00 | 5.98% | 206,383 |
| Aug 24, 2026 | 4,760.00 | 4,875.00 | 4,720.00 | 4,765.00 | 4,765.00 | 1.49% | 103,513 |
| Aug 21, 2026 | 4,795.00 | 4,835.00 | 4,650.00 | 4,695.00 | 4,695.00 | -2.09% | 147,823 |
| Aug 20, 2026 | 4,430.00 | 4,830.00 | 4,430.00 | 4,795.00 | 4,795.00 | 8.98% | 185,919 |
| Aug 19, 2026 | 4,470.00 | 4,470.00 | 4,350.00 | 4,400.00 | 4,400.00 | -2.11% | 41,658 |
| Aug 18, 2026 | 4,610.00 | 4,665.00 | 4,475.00 | 4,495.00 | 4,495.00 | -3.75% | 60,697 |
| Aug 14, 2026 | 4,620.00 | 4,725.00 | 4,590.00 | 4,670.00 | 4,670.00 | 1.19% | 48,439 |
| Aug 13, 2026 | 4,675.00 | 4,775.00 | 4,605.00 | 4,615.00 | 4,615.00 | -1.18% | 101,213 |
| Aug 12, 2026 | 4,665.00 | 4,710.00 | 4,600.00 | 4,670.00 | 4,670.00 | 0.11% | 46,223 |
| Aug 11, 2026 | 4,600.00 | 4,700.00 | 4,580.00 | 4,665.00 | 4,665.00 | 0.76% | 67,705 |
| Aug 10, 2026 | 4,505.00 | 4,660.00 | 4,500.00 | 4,630.00 | 4,630.00 | 2.77% | 74,469 |
| Aug 7, 2026 | 4,480.00 | 4,560.00 | 4,450.00 | 4,505.00 | 4,505.00 | 0.56% | 36,490 |
| Aug 6, 2026 | 4,565.00 | 4,610.00 | 4,435.00 | 4,480.00 | 4,480.00 | -0.67% | 47,228 |
| Aug 5, 2026 | 4,540.00 | 4,575.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.78% | 64,673 |
| Aug 4, 2026 | 4,300.00 | 4,480.00 | 4,300.00 | 4,475.00 | 4,475.00 | 4.07% | 60,978 |
| Aug 3, 2026 | 4,200.00 | 4,415.00 | 4,200.00 | 4,300.00 | 4,300.00 | 0.47% | 50,364 |
| Jul 31, 2026 | 4,110.00 | 4,300.00 | 4,060.00 | 4,280.00 | 4,280.00 | 7.40% | 105,589 |
| Jul 30, 2026 | 3,780.00 | 4,070.00 | 3,780.00 | 3,985.00 | 3,985.00 | 0.38% | 84,720 |
| Jul 29, 2026 | 4,125.00 | 4,200.00 | 3,805.00 | 3,970.00 | 3,970.00 | -3.76% | 204,095 |
| Jul 28, 2026 | 4,245.00 | 4,325.00 | 4,065.00 | 4,125.00 | 4,125.00 | -4.18% | 83,518 |
| Jul 27, 2026 | 4,300.00 | 4,410.00 | 4,240.00 | 4,305.00 | 4,305.00 | 2.01% | 43,676 |