Skip to main content
Korea Information Certificate Authority, Inc. (KOSDAQ:053300)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,500.00
-100.00 (-1.52%)
At close: Apr 28, 2026

KOSDAQ:053300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,510.006,520.006,400.006,440.006,440.00-0.92%202,452
Apr 28, 20266,660.006,660.006,500.006,500.006,500.00-1.52%311,995
Apr 27, 20266,630.006,720.006,580.006,600.006,600.00-0.45%301,133
Apr 24, 20266,630.006,820.006,560.006,630.006,630.00-0.15%393,734
Apr 23, 20266,660.006,750.006,540.006,640.006,640.00-0.15%421,808
Apr 22, 20266,840.006,840.006,490.006,650.006,650.00-1.63%442,360
Apr 21, 20266,850.006,960.006,630.006,760.006,760.00-1.17%609,795
Apr 20, 20266,790.007,150.006,690.006,840.006,840.002.24%1,429,485
Apr 17, 20266,860.006,970.006,640.006,690.006,690.00-2.34%933,763
Apr 16, 20267,400.007,750.006,810.006,850.006,850.000.88%6,773,200
Apr 15, 20266,600.007,240.006,520.006,790.006,790.008.12%4,355,695
Apr 14, 20266,220.006,400.006,210.006,280.006,280.003.29%357,208
Apr 13, 20265,950.006,190.005,950.006,080.006,080.00-220,439
Apr 10, 20265,710.006,190.005,710.006,080.006,080.007.04%512,811
Apr 9, 20265,720.005,740.005,640.005,680.005,680.00-2.07%92,588
Apr 8, 20265,600.005,800.005,600.005,800.005,800.006.03%148,987
Apr 7, 20265,650.005,690.005,400.005,470.005,470.00-2.84%199,711
Apr 6, 20265,550.005,720.005,520.005,630.005,630.001.44%134,262
Apr 3, 20265,590.005,690.005,500.005,550.005,550.001.65%96,189
Apr 2, 20265,810.005,900.005,440.005,460.005,460.00-6.02%215,658
Apr 1, 20265,650.005,850.005,610.005,810.005,810.005.64%88,712
Mar 31, 20265,650.005,740.005,500.005,500.005,500.00-3.68%200,535
Mar 30, 20265,800.005,800.005,640.005,710.005,710.00-2.73%155,258
Mar 27, 20265,810.005,920.005,650.005,870.005,870.001.03%143,615
Mar 26, 20266,060.006,070.005,810.005,810.005,810.00-4.13%140,955
Mar 25, 20266,000.006,200.006,000.006,060.006,060.000.50%91,463
Mar 24, 20265,970.006,050.005,780.006,030.006,030.004.69%150,422
Mar 23, 20266,020.006,020.005,760.005,760.005,760.00-5.73%238,868
Mar 20, 20265,990.006,200.005,940.006,110.006,110.002.17%105,293
Mar 19, 20266,020.006,080.005,940.005,980.005,980.00-2.76%187,273
Mar 18, 20266,130.006,270.006,070.006,150.006,150.000.99%143,647
Mar 17, 20266,090.006,210.006,030.006,090.006,090.001.50%189,311
Mar 16, 20266,060.006,150.005,960.006,000.006,000.00-0.83%107,896
Mar 13, 20265,990.006,190.005,930.006,050.006,050.00-0.33%120,586
Mar 12, 20266,100.006,160.005,990.006,070.006,070.001.17%101,467
Mar 11, 20266,080.006,180.005,910.006,000.006,000.00-0.33%144,172
Mar 10, 20265,930.006,100.005,900.006,020.006,020.004.88%107,331
Mar 9, 20265,820.005,850.005,640.005,740.005,740.00-6.06%174,568
Mar 6, 20265,880.006,130.005,830.006,110.006,110.001.66%165,051
Mar 5, 20265,650.006,070.005,650.006,010.006,010.0011.92%289,290
Mar 4, 20266,020.006,090.005,350.005,370.005,370.00-12.82%753,724
Mar 3, 20266,420.006,500.006,150.006,160.006,160.00-5.23%429,675
Feb 27, 20266,620.006,760.006,470.006,500.006,500.00-2.11%357,790
Feb 26, 20266,700.006,910.006,620.006,640.006,640.001.53%610,387
Feb 25, 20266,580.006,620.006,480.006,540.006,540.00-0.30%292,546
Feb 24, 20266,740.006,740.006,520.006,560.006,560.00-2.67%315,090
Feb 23, 20266,970.007,000.006,720.006,740.006,740.00-3.16%455,288
Feb 20, 20267,010.007,150.006,870.006,960.006,960.00-0.57%670,242
Feb 19, 20266,990.007,070.006,890.007,000.007,000.003.55%745,288
Feb 13, 20266,830.006,920.006,650.006,760.006,760.00-0.29%459,662
Feb 12, 20266,960.007,000.006,770.006,780.006,780.00-1.17%296,754
Feb 11, 20266,950.006,950.006,730.006,860.006,860.000.15%311,235
Feb 10, 20266,810.007,020.006,760.006,850.006,850.001.93%698,074
Feb 9, 20266,510.006,770.006,500.006,720.006,720.005.00%371,774
Feb 6, 20266,440.006,450.006,140.006,400.006,400.00-2.44%392,902
Feb 5, 20266,860.006,860.006,550.006,560.006,560.00-4.23%575,832
Feb 4, 20266,690.006,880.006,630.006,850.006,850.001.48%495,624
Feb 3, 20266,600.006,750.006,500.006,750.006,750.004.98%325,733
Feb 2, 20266,690.006,840.006,400.006,430.006,430.00-4.32%482,109
Jan 30, 20266,810.007,340.006,690.006,720.006,720.00-0.74%1,409,662
Jan 29, 20266,640.006,780.006,450.006,770.006,770.001.96%703,986
Jan 28, 20266,780.006,850.006,590.006,640.006,640.00-1.34%961,806
Jan 27, 20266,670.006,900.006,580.006,730.006,730.001.05%1,030,546
Jan 26, 20266,900.006,950.006,490.006,660.006,660.00-0.75%1,896,412
Jan 23, 20265,950.006,900.005,910.006,710.006,710.0013.34%5,148,949
Jan 22, 20266,050.006,100.005,900.005,920.005,920.00-1.00%319,509
Jan 21, 20266,210.006,210.005,940.005,980.005,980.00-4.78%373,031
Jan 20, 20266,070.006,370.005,960.006,280.006,280.003.46%537,885
Jan 19, 20266,020.006,180.006,020.006,070.006,070.000.83%227,543
Jan 16, 20265,980.006,220.005,960.006,020.006,020.001.52%321,784
Jan 15, 20265,880.005,940.005,820.005,930.005,930.000.17%232,051
Jan 14, 20265,960.005,970.005,880.005,920.005,920.00-0.67%149,756
Jan 13, 20266,000.006,030.005,890.005,960.005,960.00-0.67%184,156
Jan 12, 20265,980.006,060.005,930.006,000.006,000.000.50%175,647
Jan 9, 20265,910.006,020.005,860.005,970.005,970.001.02%120,820
Jan 8, 20266,140.006,150.005,910.005,910.005,910.00-3.90%221,731
Jan 7, 20266,370.006,400.006,050.006,150.006,150.00-2.69%276,942
Jan 6, 20266,400.006,420.006,250.006,320.006,320.00-181,270
Jan 5, 20266,270.006,460.006,110.006,320.006,320.002.27%361,957
Jan 2, 20265,940.006,200.005,820.006,180.006,180.004.22%227,075
Dec 30, 20256,050.006,050.005,920.005,930.005,930.00-1.98%127,718
Dec 29, 20256,060.006,110.006,020.006,050.006,050.00-1.14%115,924
Dec 26, 20256,130.006,260.006,080.006,120.005,970.00-0.81%141,731
Dec 24, 20256,250.006,270.006,140.006,170.006,018.77-1.12%78,404
Dec 23, 20256,230.006,320.006,190.006,240.006,087.06-1.11%193,929
Dec 22, 20256,110.006,380.006,110.006,310.006,155.343.27%338,871
Dec 19, 20255,880.006,150.005,850.006,110.005,960.254.09%237,324
Dec 18, 20255,850.005,940.005,770.005,870.005,726.13-0.84%136,458
Dec 17, 20255,990.006,020.005,890.005,920.005,774.90-0.50%122,791
Dec 16, 20256,140.006,140.005,950.005,950.005,804.17-3.09%295,271
Dec 15, 20256,120.006,210.006,100.006,140.005,989.51-1.44%99,977
Dec 12, 20256,160.006,240.006,080.006,230.006,077.301.96%142,733
Dec 11, 20256,150.006,200.006,060.006,110.005,960.250.66%196,930
Dec 10, 20256,100.006,130.006,040.006,070.005,921.23-0.33%148,851
Dec 9, 20256,060.006,100.005,990.006,090.005,940.740.50%127,309
Dec 8, 20256,080.006,190.006,050.006,060.005,911.47-173,069
Dec 5, 20256,090.006,180.006,000.006,060.005,911.470.33%154,729
Dec 4, 20256,110.006,150.006,010.006,040.005,891.96-1.31%132,388
Dec 3, 20256,010.006,150.005,980.006,120.005,970.002.68%234,512
Dec 2, 20256,070.006,070.005,950.005,960.005,813.92-1.49%244,316