Skip to main content
Korea Electronic Certification Authority, Inc. (KOSDAQ:041460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
+20.00 (0.55%)
At close: Dec 5, 2025

KOSDAQ:041460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,735.003,735.003,610.003,685.003,685.000.55%33,072
Dec 4, 20253,690.003,695.003,655.003,665.003,665.00-0.68%24,791
Dec 3, 20253,675.003,700.003,650.003,690.003,690.000.54%31,373
Dec 2, 20253,650.003,700.003,625.003,670.003,670.000.69%26,054
Dec 1, 20253,710.003,755.003,610.003,645.003,645.00-69,673
Nov 28, 20253,550.003,650.003,550.003,645.003,645.002.68%32,793
Nov 27, 20253,515.003,595.003,515.003,550.003,550.00-15,453
Nov 26, 20253,480.003,550.003,480.003,550.003,550.002.01%20,846
Nov 25, 20253,475.003,575.003,475.003,480.003,480.00-0.57%25,126
Nov 24, 20253,530.003,680.003,500.003,500.003,500.00-0.85%27,704
Nov 21, 20253,600.003,605.003,500.003,530.003,530.00-2.08%40,918
Nov 20, 20253,515.003,650.003,515.003,605.003,605.001.84%42,396
Nov 19, 20253,450.003,605.003,440.003,540.003,540.001.72%44,165
Nov 18, 20253,630.003,630.003,480.003,480.003,480.00-4.13%56,618
Nov 17, 20253,660.003,660.003,545.003,630.003,630.00-0.82%30,655
Nov 14, 20253,720.003,720.003,630.003,660.003,660.00-1.61%50,866
Nov 13, 20253,720.003,745.003,645.003,720.003,720.00-42,019
Nov 12, 20253,630.003,750.003,630.003,720.003,720.003.19%53,417
Nov 11, 20253,640.003,705.003,585.003,605.003,605.00-0.96%66,375
Nov 10, 20253,500.003,640.003,490.003,640.003,640.004.45%54,134
Nov 7, 20253,550.003,565.003,335.003,485.003,485.00-2.52%110,382
Nov 6, 20253,505.003,645.003,490.003,575.003,575.002.00%52,088
Nov 5, 20253,580.003,585.003,380.003,505.003,505.00-2.09%128,053
Nov 4, 20253,625.003,630.003,560.003,580.003,580.00-1.51%110,624
Nov 3, 20253,730.003,750.003,635.003,635.003,635.00-2.55%90,312
Oct 31, 20253,650.003,735.003,650.003,730.003,730.002.19%52,141
Oct 30, 20253,750.003,770.003,645.003,650.003,650.00-2.67%134,461
Oct 29, 20253,870.003,870.003,745.003,750.003,750.00-0.27%92,046
Oct 28, 20253,800.003,810.003,735.003,760.003,760.00-1.44%57,776
Oct 27, 20253,785.003,890.003,780.003,815.003,815.000.79%132,174
Oct 24, 20253,825.003,825.003,715.003,785.003,785.000.40%99,036
Oct 23, 20253,770.003,820.003,730.003,770.003,770.00-48,945
Oct 22, 20253,790.003,790.003,695.003,770.003,770.00-0.26%72,929
Oct 21, 20253,775.003,865.003,760.003,780.003,780.000.13%93,280
Oct 20, 20253,735.003,775.003,690.003,775.003,775.001.07%68,344
Oct 17, 20253,850.003,860.003,730.003,735.003,735.00-2.99%171,104
Oct 16, 20253,900.003,950.003,840.003,850.003,850.00-1.66%109,519
Oct 15, 20253,860.003,920.003,855.003,915.003,915.001.29%53,421
Oct 14, 20253,850.003,975.003,810.003,865.003,865.00-0.51%116,236
Oct 13, 20253,815.003,950.003,790.003,885.003,885.00-1.40%65,031
Oct 10, 20253,970.003,970.003,895.003,940.003,940.00-0.76%106,373
Oct 2, 20253,960.004,005.003,945.003,970.003,970.00-0.13%63,032
Oct 1, 20254,010.004,045.003,955.003,975.003,975.00-0.87%66,920
Sep 30, 20254,055.004,155.003,972.004,010.004,010.00-2.08%108,387
Sep 29, 20254,050.004,145.004,030.004,095.004,095.004.46%226,454
Sep 26, 20254,070.004,080.003,895.003,920.003,920.00-3.69%137,136
Sep 25, 20254,020.004,185.004,005.004,070.004,070.000.37%114,264
Sep 24, 20254,065.004,125.004,015.004,055.004,055.00-1.10%95,131
Sep 23, 20254,150.004,215.004,090.004,100.004,100.00-2.03%108,460
Sep 22, 20254,270.004,310.004,185.004,185.004,185.00-1.53%120,192
Sep 19, 20254,235.004,360.004,205.004,250.004,250.001.31%386,042
Sep 18, 20254,065.004,200.004,065.004,195.004,195.003.45%110,766
Sep 17, 20254,120.004,120.004,040.004,055.004,055.00-1.58%68,260
Sep 16, 20254,170.004,195.004,085.004,120.004,120.00-1.20%105,464
Sep 15, 20254,250.004,250.004,130.004,170.004,170.00-1.42%73,249
Sep 12, 20254,210.004,235.004,185.004,230.004,230.000.48%108,305
Sep 11, 20254,205.004,245.004,180.004,210.004,210.000.12%49,511
Sep 10, 20254,155.004,235.004,155.004,205.004,205.001.20%81,479
Sep 9, 20254,200.004,200.004,090.004,155.004,155.000.12%33,938
Sep 8, 20254,100.004,170.004,090.004,150.004,150.001.22%74,546
Sep 5, 20254,125.004,150.004,070.004,100.004,100.00-0.49%20,354
Sep 4, 20254,080.004,145.004,040.004,120.004,120.000.98%42,675
Sep 3, 20254,130.004,140.004,040.004,080.004,080.00-0.85%29,222
Sep 2, 20254,075.004,135.004,005.004,115.004,115.001.35%65,731
Sep 1, 20254,145.004,150.004,005.004,060.004,060.00-2.05%75,756
Aug 29, 20254,185.004,200.004,100.004,145.004,145.00-0.96%63,842
Aug 28, 20254,175.004,210.004,120.004,185.004,185.000.24%56,469
Aug 27, 20254,225.004,225.004,120.004,175.004,175.00-1.18%86,078
Aug 26, 20254,270.004,270.004,155.004,225.004,225.00-1.05%99,050
Aug 25, 20254,255.004,285.004,230.004,270.004,270.001.30%98,914
Aug 22, 20254,110.004,225.004,110.004,215.004,215.002.55%75,345
Aug 21, 20254,095.004,180.004,065.004,110.004,110.000.24%66,346
Aug 20, 20254,150.004,150.004,005.004,100.004,100.00-1.91%104,467
Aug 19, 20254,200.004,250.004,150.004,180.004,180.00-0.95%63,744
Aug 18, 20254,225.004,230.004,130.004,220.004,220.00-0.59%48,064
Aug 14, 20254,215.004,270.004,190.004,245.004,245.000.71%60,246
Aug 13, 20254,250.004,250.004,180.004,215.004,215.000.36%59,525
Aug 12, 20254,180.004,275.004,180.004,200.004,200.00-0.12%80,977
Aug 11, 20254,205.004,225.004,150.004,205.004,205.00-62,910
Aug 8, 20254,235.004,275.004,195.004,205.004,205.00-0.71%59,046
Aug 7, 20254,165.004,265.004,130.004,235.004,235.001.68%82,952
Aug 6, 20254,130.004,170.004,030.004,165.004,165.000.85%65,652
Aug 5, 20254,125.004,155.004,050.004,130.004,130.000.12%84,070
Aug 4, 20253,925.004,130.003,925.004,125.004,125.003.13%122,684
Aug 1, 20254,145.004,175.003,930.004,000.004,000.00-4.76%221,160
Jul 31, 20254,175.004,245.004,135.004,200.004,200.000.60%68,854
Jul 30, 20254,220.004,280.004,155.004,175.004,175.00-0.95%119,655
Jul 29, 20254,275.004,275.004,130.004,215.004,215.00-1.52%189,100
Jul 28, 20254,205.004,305.004,150.004,280.004,280.001.42%168,637
Jul 25, 20254,120.004,245.004,100.004,220.004,220.002.43%138,572
Jul 24, 20254,175.004,220.004,100.004,120.004,120.00-1.32%127,861
Jul 23, 20254,250.004,300.004,130.004,175.004,175.00-1.76%155,353
Jul 22, 20254,295.004,330.004,215.004,250.004,250.00-1.05%200,574
Jul 21, 20254,250.004,335.004,220.004,295.004,295.001.06%106,020
Jul 18, 20254,250.004,315.004,210.004,250.004,250.00-104,939
Jul 17, 20254,360.004,390.004,240.004,250.004,250.00-0.93%160,005
Jul 16, 20254,265.004,335.004,190.004,290.004,290.00-0.35%149,129
Jul 15, 20254,445.004,445.004,290.004,305.004,305.00-1.82%170,591
Jul 14, 20254,460.004,470.004,335.004,385.004,385.00-1.57%155,773
Jul 11, 20254,545.004,555.004,420.004,455.004,455.00-1.00%213,703