Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea · Delayed Price · Currency is KRW 4,220.00
-60.00 (-1.40%)
At close: Jul 16, 2026
KOSDAQ:053300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4,275.00 | 4,320.00 | 4,185.00 | 4,220.00 | 4,220.00 | -1.40% | 69,100 |
| Jul 15, 2026 | 4,160.00 | 4,300.00 | 4,160.00 | 4,280.00 | 4,280.00 | 3.13% | 62,805 |
| Jul 14, 2026 | 4,040.00 | 4,250.00 | 4,000.00 | 4,150.00 | 4,150.00 | 2.22% | 110,663 |
| Jul 13, 2026 | 4,350.00 | 4,380.00 | 4,050.00 | 4,060.00 | 4,060.00 | -5.47% | 103,387 |
| Jul 10, 2026 | 4,060.00 | 4,365.00 | 4,060.00 | 4,295.00 | 4,295.00 | 6.05% | 89,152 |
| Jul 9, 2026 | 4,140.00 | 4,300.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.17% | 108,191 |
| Jul 8, 2026 | 4,140.00 | 4,320.00 | 4,110.00 | 4,140.00 | 4,140.00 | -2.47% | 110,039 |
| Jul 7, 2026 | 4,295.00 | 4,430.00 | 4,200.00 | 4,245.00 | 4,245.00 | -2.41% | 89,702 |
| Jul 6, 2026 | 4,390.00 | 4,450.00 | 4,260.00 | 4,350.00 | 4,350.00 | -0.91% | 80,308 |
| Jul 3, 2026 | 4,380.00 | 4,400.00 | 4,150.00 | 4,390.00 | 4,390.00 | 2.21% | 114,823 |
| Jul 2, 2026 | 4,460.00 | 4,500.00 | 4,255.00 | 4,295.00 | 4,295.00 | -4.24% | 81,347 |
| Jul 1, 2026 | 4,500.00 | 4,605.00 | 4,400.00 | 4,485.00 | 4,485.00 | -0.44% | 84,793 |
| Jun 30, 2026 | 4,500.00 | 4,610.00 | 4,455.00 | 4,505.00 | 4,505.00 | -1.74% | 62,189 |
| Jun 29, 2026 | 4,110.00 | 4,610.00 | 4,110.00 | 4,585.00 | 4,585.00 | 10.62% | 186,652 |
| Jun 26, 2026 | 4,400.00 | 4,455.00 | 4,065.00 | 4,145.00 | 4,145.00 | -5.26% | 273,113 |
| Jun 25, 2026 | 4,450.00 | 4,680.00 | 4,355.00 | 4,375.00 | 4,375.00 | -2.34% | 147,404 |
| Jun 24, 2026 | 4,510.00 | 4,550.00 | 4,400.00 | 4,480.00 | 4,480.00 | -0.67% | 145,308 |
| Jun 23, 2026 | 4,670.00 | 4,765.00 | 4,500.00 | 4,510.00 | 4,510.00 | -4.25% | 172,623 |
| Jun 22, 2026 | 4,760.00 | 5,140.00 | 4,700.00 | 4,710.00 | 4,710.00 | -2.38% | 192,313 |
| Jun 19, 2026 | 5,040.00 | 5,110.00 | 4,770.00 | 4,825.00 | 4,825.00 | -4.27% | 262,116 |
| Jun 18, 2026 | 5,210.00 | 5,300.00 | 5,040.00 | 5,040.00 | 5,040.00 | -3.26% | 101,153 |
| Jun 17, 2026 | 5,350.00 | 5,390.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.43% | 127,461 |
| Jun 16, 2026 | 5,460.00 | 5,540.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.02% | 71,483 |
| Jun 15, 2026 | 5,580.00 | 5,730.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.45% | 100,663 |
| Jun 12, 2026 | 5,480.00 | 5,780.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1.84% | 202,998 |
| Jun 11, 2026 | 5,260.00 | 5,570.00 | 5,160.00 | 5,430.00 | 5,430.00 | 3.23% | 293,840 |
| Jun 10, 2026 | 5,280.00 | 5,420.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.19% | 404,814 |
| Jun 9, 2026 | 4,945.00 | 5,330.00 | 4,940.00 | 5,270.00 | 5,270.00 | 7.55% | 262,888 |
| Jun 8, 2026 | 4,990.00 | 5,170.00 | 4,880.00 | 4,900.00 | 4,900.00 | -7.20% | 225,075 |
| Jun 5, 2026 | 5,400.00 | 5,520.00 | 5,240.00 | 5,280.00 | 5,280.00 | -2.40% | 241,838 |
| Jun 4, 2026 | 5,210.00 | 5,500.00 | 5,210.00 | 5,410.00 | 5,410.00 | 1.69% | 235,465 |
| Jun 2, 2026 | 5,250.00 | 5,350.00 | 5,050.00 | 5,320.00 | 5,320.00 | 1.33% | 309,281 |
| Jun 1, 2026 | 5,390.00 | 5,450.00 | 5,200.00 | 5,250.00 | 5,250.00 | -2.60% | 231,619 |
| May 29, 2026 | 5,570.00 | 5,640.00 | 5,330.00 | 5,390.00 | 5,390.00 | -3.23% | 182,445 |
| May 28, 2026 | 5,630.00 | 5,730.00 | 5,380.00 | 5,570.00 | 5,570.00 | -0.71% | 184,606 |
| 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 |