Korea Information Certificate Authority Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	6,330.00	6,420.00	6,320.00	6,320.00	5,621.93	71,580
2021-11-22	6,500.00	6,500.00	6,350.00	6,410.00	5,701.99	92,885
2021-11-19	6,420.00	6,520.00	6,410.00	6,500.00	5,782.04	73,216
2021-11-18	6,540.00	6,600.00	6,430.00	6,500.00	5,782.04	78,769
2021-11-17	6,430.00	6,600.00	6,320.00	6,570.00	5,844.31	124,836
2021-11-16	6,530.00	6,530.00	6,390.00	6,430.00	5,719.78	70,082
2021-11-15	6,370.00	6,510.00	6,370.00	6,480.00	5,764.25	54,307
2021-11-12	6,270.00	6,410.00	6,260.00	6,370.00	5,666.40	46,284
2021-11-11	6,200.00	6,370.00	6,200.00	6,280.00	5,586.34	85,051
2021-11-10	6,460.00	6,460.00	6,310.00	6,370.00	5,666.40	71,404
2021-11-09	6,460.00	6,520.00	6,360.00	6,460.00	5,746.46	63,625
2021-11-08	6,320.00	6,490.00	6,320.00	6,490.00	5,773.15	65,273
2021-11-05	6,470.00	6,500.00	6,380.00	6,400.00	5,693.09	73,174
2021-11-04	6,670.00	6,700.00	6,470.00	6,470.00	5,755.36	70,060
2021-11-03	6,650.00	6,850.00	6,560.00	6,640.00	5,906.58	68,258
2021-11-02	6,480.00	6,830.00	6,480.00	6,710.00	5,968.85	198,872
2021-11-01	6,620.00	6,640.00	6,480.00	6,480.00	5,764.25	71,169
2021-10-29	6,660.00	6,730.00	6,500.00	6,630.00	5,897.69	62,389
2021-10-28	6,630.00	6,720.00	6,590.00	6,640.00	5,906.58	74,884
2021-10-27	6,740.00	7,060.00	6,610.00	6,690.00	5,951.06	334,623
2021-10-26	6,740.00	6,890.00	6,700.00	6,740.00	5,995.54	71,758
2021-10-25	6,640.00	6,850.00	6,560.00	6,730.00	5,986.64	112,275
2021-10-22	6,550.00	6,720.00	6,520.00	6,640.00	5,906.58	79,123

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.