Korea Information Certificate Authority, Inc. 053300
KRX · South Korea · Retail Trade
KRW 5,190.00+30.00 (+0.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,160.00 | +1.78% | KRW 5,070.00 | KRW 5,160.00 | KRW 5,030.00 | 100.62K |
| 2026-09-30 | KRW 5,070.00 | +0.20% | KRW 5,080.00 | KRW 5,100.00 | KRW 5,010.00 | 92.42K |
| 2026-09-29 | KRW 5,060.00 | -1.36% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,975.00 | 123.95K |
| 2026-09-28 | KRW 5,130.00 | +1.38% | KRW 5,040.00 | KRW 5,180.00 | KRW 5,010.00 |
| 116.03K |
| 2026-09-23 | KRW 5,060.00 | -0.20% | KRW 5,080.00 | KRW 5,200.00 | KRW 5,030.00 | 130.46K |
| 2026-09-22 | KRW 5,070.00 | -0.59% | KRW 5,120.00 | KRW 5,200.00 | KRW 5,040.00 | 134.52K |
| 2026-09-21 | KRW 5,100.00 | -1.92% | KRW 5,200.00 | KRW 5,230.00 | KRW 5,070.00 | 221.62K |
| 2026-09-18 | KRW 5,200.00 | +0.19% | KRW 5,210.00 | KRW 5,420.00 | KRW 5,170.00 | 311.43K |
| 2026-09-17 | KRW 5,190.00 | -3.89% | KRW 5,320.00 | KRW 5,330.00 | KRW 5,160.00 | 369.29K |
| 2026-09-16 | KRW 5,400.00 | -1.82% | KRW 5,500.00 | KRW 5,630.00 | KRW 5,310.00 | 1.02M |
| 2026-09-15 | KRW 5,500.00 | +7.42% | KRW 5,100.00 | KRW 6,090.00 | KRW 5,100.00 | 6.68M |
| 2026-09-14 | KRW 5,120.00 | -0.19% | KRW 5,110.00 | KRW 5,300.00 | KRW 5,070.00 | 167.85K |
| 2026-09-11 | KRW 5,130.00 | +1.99% | KRW 4,990.00 | KRW 5,280.00 | KRW 4,985.00 | 209.78K |
| 2026-09-10 | KRW 5,030.00 | -0.40% | KRW 5,040.00 | KRW 5,090.00 | KRW 4,940.00 | 64.67K |
| 2026-09-09 | KRW 5,050.00 | +1.20% | KRW 5,050.00 | KRW 5,070.00 | KRW 4,955.00 | 53.29K |
| 2026-09-08 | KRW 4,990.00 | -1.38% | KRW 5,040.00 | KRW 5,100.00 | KRW 4,990.00 | 60.96K |
| 2026-09-07 | KRW 5,060.00 | +0.60% | KRW 5,050.00 | KRW 5,100.00 | KRW 5,010.00 | 56.86K |
| 2026-09-04 | KRW 5,030.00 | +1.41% | KRW 4,990.00 | KRW 5,160.00 | KRW 4,990.00 | 116.42K |
| 2026-09-03 | KRW 4,960.00 | -1.00% | KRW 5,010.00 | KRW 5,050.00 | KRW 4,915.00 | 75.15K |
| 2026-09-02 | KRW 5,010.00 | -0.20% | KRW 4,970.00 | KRW 5,040.00 | KRW 4,930.00 | 62.44K |
| 2026-09-01 | KRW 5,020.00 | +0.60% | KRW 4,990.00 | KRW 5,060.00 | KRW 4,955.00 | 48.35K |
| 2026-08-31 | KRW 4,990.00 | -1.38% | KRW 5,000.00 | KRW 5,010.00 | KRW 4,850.00 | 78.63K |
| 2026-08-28 | KRW 5,060.00 | +2.22% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,985.00 | 140.65K |
| 2026-08-27 | KRW 4,950.00 | -0.40% | KRW 4,985.00 | KRW 5,040.00 | KRW 4,930.00 | 64.22K |
| 2026-08-26 | KRW 4,970.00 | -1.58% | KRW 5,030.00 | KRW 5,060.00 | KRW 4,910.00 | 99.59K |
| 2026-08-25 | KRW 5,050.00 | +5.98% | KRW 4,770.00 | KRW 5,130.00 | KRW 4,690.00 | 207.20K |
| 2026-08-24 | KRW 4,765.00 | +1.49% | KRW 4,760.00 | KRW 4,875.00 | KRW 4,720.00 | 103.51K |
| 2026-08-21 | KRW 4,695.00 | -2.09% | KRW 4,795.00 | KRW 4,835.00 | KRW 4,650.00 | 148.14K |
| 2026-08-20 | KRW 4,795.00 | +8.98% | KRW 4,430.00 | KRW 4,830.00 | KRW 4,430.00 | 188.75K |
| 2026-08-19 | KRW 4,400.00 | -2.11% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,350.00 | 41.98K |
| 2026-08-18 | KRW 4,495.00 | -3.75% | KRW 4,610.00 | KRW 4,665.00 | KRW 4,475.00 | 61.17K |
| 2026-08-14 | KRW 4,670.00 | +1.19% | KRW 4,620.00 | KRW 4,725.00 | KRW 4,590.00 | 48.44K |
| 2026-08-13 | KRW 4,615.00 | -1.18% | KRW 4,675.00 | KRW 4,775.00 | KRW 4,605.00 | 101.21K |
| 2026-08-12 | KRW 4,670.00 | +0.11% | KRW 4,665.00 | KRW 4,710.00 | KRW 4,600.00 | 46.22K |
| 2026-08-11 | KRW 4,665.00 | +0.76% | KRW 4,600.00 | KRW 4,700.00 | KRW 4,580.00 | 67.71K |
| 2026-08-10 | KRW 4,630.00 | +2.77% | KRW 4,505.00 | KRW 4,660.00 | KRW 4,500.00 | 74.47K |
| 2026-08-07 | KRW 4,505.00 | +0.56% | KRW 4,480.00 | KRW 4,560.00 | KRW 4,450.00 | 42.05K |
| 2026-08-06 | KRW 4,480.00 | -0.67% | KRW 4,565.00 | KRW 4,610.00 | KRW 4,435.00 | 47.23K |
| 2026-08-05 | KRW 4,510.00 | +0.78% | KRW 4,540.00 | KRW 4,575.00 | KRW 4,500.00 | 64.67K |
| 2026-08-04 | KRW 4,475.00 | +4.07% | KRW 4,300.00 | KRW 4,480.00 | KRW 4,300.00 | 60.98K |
| 2026-08-03 | KRW 4,300.00 | +0.47% | KRW 4,200.00 | KRW 4,415.00 | KRW 4,200.00 | 50.36K |
| 2026-07-31 | KRW 4,280.00 | +7.40% | KRW 4,110.00 | KRW 4,300.00 | KRW 4,060.00 | 105.59K |
| 2026-07-30 | KRW 3,985.00 | +0.38% | KRW 3,780.00 | KRW 4,070.00 | KRW 3,780.00 | 84.72K |
| 2026-07-29 | KRW 3,970.00 | -3.76% | KRW 4,125.00 | KRW 4,200.00 | KRW 3,805.00 | 204.10K |
| 2026-07-28 | KRW 4,125.00 | -4.18% | KRW 4,245.00 | KRW 4,325.00 | KRW 4,065.00 | 83.56K |
| 2026-07-27 | KRW 4,305.00 | +2.01% | KRW 4,300.00 | KRW 4,410.00 | KRW 4,240.00 | 43.68K |
| 2026-07-24 | KRW 4,220.00 | -2.43% | KRW 4,290.00 | KRW 4,370.00 | KRW 4,215.00 | 75.50K |
| 2026-07-23 | KRW 4,325.00 | +2.85% | KRW 4,175.00 | KRW 4,425.00 | KRW 4,175.00 | 159.59K |
| 2026-07-22 | KRW 4,205.00 | +1.82% | KRW 4,150.00 | KRW 4,265.00 | KRW 4,140.00 | 49.76K |
| 2026-07-21 | KRW 4,130.00 | +1.35% | KRW 4,025.00 | KRW 4,195.00 | KRW 4,005.00 | 71.93K |
| 2026-07-20 | KRW 4,075.00 | -3.44% | KRW 4,185.00 | KRW 4,225.00 | KRW 4,040.00 | 58.19K |
| 2026-07-16 | KRW 4,220.00 | -1.40% | KRW 4,275.00 | KRW 4,320.00 | KRW 4,185.00 | 69.10K |
| 2026-07-15 | KRW 4,280.00 | +3.13% | KRW 4,160.00 | KRW 4,300.00 | KRW 4,160.00 | 63.30K |
| 2026-07-14 | KRW 4,150.00 | +2.22% | KRW 4,040.00 | KRW 4,250.00 | KRW 4,000.00 | 134.41K |
| 2026-07-13 | KRW 4,060.00 | -5.47% | KRW 4,350.00 | KRW 4,380.00 | KRW 4,050.00 | 103.88K |
| 2026-07-10 | KRW 4,295.00 | +6.05% | KRW 4,060.00 | KRW 4,365.00 | KRW 4,060.00 | 89.15K |
| 2026-07-09 | KRW 4,050.00 | -2.17% | KRW 4,140.00 | KRW 4,300.00 | KRW 4,050.00 | 108.19K |
| 2026-07-08 | KRW 4,140.00 | -2.47% | KRW 4,140.00 | KRW 4,320.00 | KRW 4,110.00 | 110.04K |
| 2026-07-07 | KRW 4,245.00 | -2.41% | KRW 4,295.00 | KRW 4,430.00 | KRW 4,200.00 | 90.13K |
| 2026-07-06 | KRW 4,350.00 | -0.91% | KRW 4,390.00 | KRW 4,450.00 | KRW 4,260.00 | 80.31K |
| 2026-07-03 | KRW 4,390.00 | +2.21% | KRW 4,380.00 | KRW 4,400.00 | KRW 4,150.00 | 115.38K |
| 2026-07-02 | KRW 4,295.00 | -4.24% | KRW 4,460.00 | KRW 4,500.00 | KRW 4,255.00 | 81.65K |
| 2026-07-01 | KRW 4,485.00 | -0.44% | KRW 4,500.00 | KRW 4,605.00 | KRW 4,400.00 | 84.81K |
| 2026-06-30 | KRW 4,505.00 | -1.74% | KRW 4,500.00 | KRW 4,610.00 | KRW 4,455.00 | 62.26K |
| 2026-06-29 | KRW 4,585.00 | +10.62% | KRW 4,110.00 | KRW 4,610.00 | KRW 4,110.00 | 186.92K |
| 2026-06-26 | KRW 4,145.00 | -5.26% | KRW 4,400.00 | KRW 4,455.00 | KRW 4,065.00 | 273.11K |
| 2026-06-25 | KRW 4,375.00 | -2.34% | KRW 4,450.00 | KRW 4,680.00 | KRW 4,355.00 | 148.35K |
| 2026-06-24 | KRW 4,480.00 | -0.67% | KRW 4,510.00 | KRW 4,550.00 | KRW 4,400.00 | 147.27K |
| 2026-06-23 | KRW 4,510.00 | -4.25% | KRW 4,670.00 | KRW 4,765.00 | KRW 4,500.00 | 173.12K |
| 2026-06-22 | KRW 4,710.00 | -2.38% | KRW 4,760.00 | KRW 5,140.00 | KRW 4,700.00 | 194.39K |
| 2026-06-19 | KRW 4,825.00 | -4.27% | KRW 5,040.00 | KRW 5,110.00 | KRW 4,770.00 | 267.05K |
| 2026-06-18 | KRW 5,040.00 | -3.26% | KRW 5,210.00 | KRW 5,300.00 | KRW 5,040.00 | 101.34K |
| 2026-06-17 | KRW 5,210.00 | -2.43% | KRW 5,350.00 | KRW 5,390.00 | KRW 5,210.00 | 127.61K |
| 2026-06-16 | KRW 5,340.00 | -2.02% | KRW 5,460.00 | KRW 5,540.00 | KRW 5,340.00 | 71.48K |
| 2026-06-15 | KRW 5,450.00 | -1.45% | KRW 5,580.00 | KRW 5,730.00 | KRW 5,450.00 | 100.66K |
| 2026-06-12 | KRW 5,530.00 | +1.84% | KRW 5,480.00 | KRW 5,780.00 | KRW 5,480.00 | 203.00K |
| 2026-06-11 | KRW 5,430.00 | +3.23% | KRW 5,260.00 | KRW 5,570.00 | KRW 5,160.00 | 306.42K |
| 2026-06-10 | KRW 5,260.00 | -0.19% | KRW 5,280.00 | KRW 5,420.00 | KRW 5,180.00 | 53 |
| 2026-06-09 | KRW 5,270.00 | +7.55% | KRW 4,945.00 | KRW 5,330.00 | KRW 4,940.00 | 263.39K |
| 2026-06-08 | KRW 4,900.00 | -7.20% | KRW 4,990.00 | KRW 5,170.00 | KRW 4,880.00 | 232.47K |
| 2026-06-05 | KRW 5,280.00 | -2.40% | KRW 5,400.00 | KRW 5,520.00 | KRW 5,240.00 | 241.84K |
| 2026-06-04 | KRW 5,410.00 | +1.69% | KRW 5,210.00 | KRW 5,500.00 | KRW 5,210.00 | 235.47K |
| 2026-06-02 | KRW 5,320.00 | +1.33% | KRW 5,250.00 | KRW 5,350.00 | KRW 5,050.00 | 309.28K |
| 2026-06-01 | KRW 5,250.00 | -2.60% | KRW 5,390.00 | KRW 5,450.00 | KRW 5,200.00 | 231.62K |
| 2026-05-29 | KRW 5,390.00 | -3.23% | KRW 5,570.00 | KRW 5,640.00 | KRW 5,330.00 | 183.29K |
| 2026-05-28 | KRW 5,570.00 | -0.71% | KRW 5,630.00 | KRW 5,730.00 | KRW 5,380.00 | 185.11K |
| 2026-05-27 | KRW 5,610.00 | -3.11% | KRW 5,800.00 | KRW 5,810.00 | KRW 5,530.00 | 200.80K |
| 2026-05-26 | KRW 5,790.00 | +0.17% | KRW 5,850.00 | KRW 6,020.00 | KRW 5,760.00 | 313.63K |
| 2026-05-22 | KRW 5,780.00 | +3.58% | KRW 5,910.00 | KRW 6,020.00 | KRW 5,720.00 | 393.12K |
| 2026-05-21 | KRW 5,580.00 | +5.08% | KRW 5,430.00 | KRW 5,610.00 | KRW 5,380.00 | 183.96K |