Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 5,790.00
+10.00 (0.17%)
At close: May 26, 2026
KOSDAQ:053300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,800.00 | 5,810.00 | 5,530.00 | 5,610.00 | 5,610.00 | -3.11% | 199,707 |
| May 26, 2026 | 5,850.00 | 6,020.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.17% | 312,717 |
| May 22, 2026 | 5,910.00 | 6,020.00 | 5,720.00 | 5,780.00 | 5,780.00 | 3.58% | 393,115 |
| May 21, 2026 | 5,430.00 | 5,610.00 | 5,380.00 | 5,580.00 | 5,580.00 | 5.08% | 183,346 |
| May 20, 2026 | 5,520.00 | 5,610.00 | 5,300.00 | 5,310.00 | 5,310.00 | -5.35% | 263,232 |
| May 19, 2026 | 5,570.00 | 5,740.00 | 5,510.00 | 5,610.00 | 5,610.00 | - | 210,094 |
| May 18, 2026 | 5,760.00 | 5,760.00 | 5,480.00 | 5,610.00 | 5,610.00 | -2.60% | 230,680 |
| May 15, 2026 | 6,010.00 | 6,150.00 | 5,660.00 | 5,760.00 | 5,760.00 | -2.21% | 358,673 |
| May 14, 2026 | 5,850.00 | 5,990.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.68% | 198,404 |
| May 13, 2026 | 6,050.00 | 6,090.00 | 5,800.00 | 5,850.00 | 5,850.00 | -3.15% | 319,302 |
| May 12, 2026 | 6,420.00 | 6,590.00 | 5,940.00 | 6,040.00 | 6,040.00 | -4.43% | 380,867 |
| May 11, 2026 | 6,260.00 | 6,460.00 | 6,240.00 | 6,320.00 | 6,320.00 | 1.12% | 314,657 |
| May 8, 2026 | 6,400.00 | 6,430.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.88% | 278,117 |
| May 7, 2026 | 6,600.00 | 6,600.00 | 6,330.00 | 6,370.00 | 6,370.00 | -3.04% | 274,768 |
| May 6, 2026 | 6,520.00 | 6,770.00 | 6,440.00 | 6,570.00 | 6,570.00 | 1.08% | 460,489 |
| May 4, 2026 | 6,520.00 | 6,680.00 | 6,460.00 | 6,500.00 | 6,500.00 | 1.09% | 283,251 |
| Apr 30, 2026 | 6,470.00 | 6,490.00 | 6,360.00 | 6,430.00 | 6,430.00 | -0.16% | 212,539 |
| Apr 29, 2026 | 6,510.00 | 6,520.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.92% | 204,046 |
| Apr 28, 2026 | 6,660.00 | 6,660.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 312,750 |
| Apr 27, 2026 | 6,630.00 | 6,720.00 | 6,580.00 | 6,600.00 | 6,600.00 | -0.45% | 302,171 |
| 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% | 424,750 |
| Apr 22, 2026 | 6,840.00 | 6,840.00 | 6,490.00 | 6,650.00 | 6,650.00 | -1.63% | 447,112 |
| 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% | 1,453,737 |
| Apr 17, 2026 | 6,860.00 | 6,970.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.34% | 939,902 |
| Apr 16, 2026 | 7,400.00 | 7,750.00 | 6,810.00 | 6,850.00 | 6,850.00 | 0.88% | 6,793,126 |
| Apr 15, 2026 | 6,600.00 | 7,240.00 | 6,520.00 | 6,790.00 | 6,790.00 | 8.12% | 4,383,167 |
| Apr 14, 2026 | 6,220.00 | 6,400.00 | 6,210.00 | 6,280.00 | 6,280.00 | 3.29% | 358,175 |
| Apr 13, 2026 | 5,950.00 | 6,190.00 | 5,950.00 | 6,080.00 | 6,080.00 | - | 221,211 |
| Apr 10, 2026 | 5,710.00 | 6,190.00 | 5,710.00 | 6,080.00 | 6,080.00 | 7.04% | 515,798 |
| Apr 9, 2026 | 5,720.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.07% | 92,814 |
| Apr 8, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 6.03% | 149,601 |
| Apr 7, 2026 | 5,650.00 | 5,690.00 | 5,400.00 | 5,470.00 | 5,470.00 | -2.84% | 199,817 |
| 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% | 96,501 |
| Apr 2, 2026 | 5,810.00 | 5,900.00 | 5,440.00 | 5,460.00 | 5,460.00 | -6.02% | 216,465 |
| Apr 1, 2026 | 5,650.00 | 5,850.00 | 5,610.00 | 5,810.00 | 5,810.00 | 5.64% | 89,710 |
| Mar 31, 2026 | 5,650.00 | 5,740.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.68% | 206,546 |
| Mar 30, 2026 | 5,800.00 | 5,800.00 | 5,640.00 | 5,710.00 | 5,710.00 | -2.73% | 155,653 |
| Mar 27, 2026 | 5,810.00 | 5,920.00 | 5,650.00 | 5,870.00 | 5,870.00 | 1.03% | 143,888 |
| Mar 26, 2026 | 6,060.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,810.00 | -4.13% | 141,327 |
| Mar 25, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.50% | 92,023 |
| Mar 24, 2026 | 5,970.00 | 6,050.00 | 5,780.00 | 6,030.00 | 6,030.00 | 4.69% | 150,920 |
| 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% | 105,411 |
| Mar 19, 2026 | 6,020.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | -2.76% | 187,498 |
| Mar 18, 2026 | 6,130.00 | 6,270.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.99% | 144,736 |
| Mar 17, 2026 | 6,090.00 | 6,210.00 | 6,030.00 | 6,090.00 | 6,090.00 | 1.50% | 189,631 |
| Mar 16, 2026 | 6,060.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.83% | 107,896 |