e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,500.00 | 12,510.00 | 12,450.00 | 12,510.00 | 10,528.12 | 6,656 |
| 2024-07-24 | 12,540.00 | 12,550.00 | 12,480.00 | 12,510.00 | 10,528.12 | 2,080 |
| 2024-07-23 | 12,510.00 | 12,560.00 | 12,470.00 | 12,520.00 | 10,536.54 | 3,630 |
| 2024-07-22 | 12,530.00 | 12,600.00 | 12,470.00 | 12,510.00 | 10,528.12 | 2,720 |
| 2024-07-19 | 12,630.00 | 12,630.00 | 12,510.00 | 12,530.00 | 10,544.95 | 2,652 |
| 2024-07-18 | 12,560.00 | 12,640.00 | 12,500.00 | 12,640.00 | 10,637.53 | 3,917 |
| 2024-07-17 | 12,560.00 | 12,660.00 | 12,500.00 | 12,550.00 | 10,561.78 | 4,258 |
| 2024-07-16 | 12,550.00 | 12,570.00 | 12,510.00 | 12,550.00 | 10,561.78 | 3,049 |
| 2024-07-15 | 12,580.00 | 12,580.00 | 12,510.00 | 12,550.00 | 10,561.78 | 3,398 |
| 2024-07-12 | 12,560.00 | 12,580.00 | 12,520.00 | 12,560.00 | 10,570.20 | 4,730 |
| 2024-07-11 | 12,550.00 | 12,610.00 | 12,510.00 | 12,560.00 | 10,570.20 | 3,300 |
| 2024-07-10 | 12,630.00 | 12,900.00 | 12,500.00 | 12,540.00 | 10,553.37 | 8,974 |
| 2024-07-09 | 12,740.00 | 12,740.00 | 12,550.00 | 12,650.00 | 10,645.94 | 3,942 |
| 2024-07-08 | 12,660.00 | 12,660.00 | 12,510.00 | 12,570.00 | 10,578.62 | 8,849 |
| 2024-07-05 | 12,800.00 | 12,830.00 | 12,640.00 | 12,670.00 | 10,662.77 | 11,054 |
| 2024-07-04 | 12,750.00 | 12,800.00 | 12,580.00 | 12,800.00 | 10,772.18 | 7,098 |
| 2024-07-03 | 12,770.00 | 12,860.00 | 12,590.00 | 12,750.00 | 10,730.10 | 5,466 |
| 2024-07-02 | 12,820.00 | 12,820.00 | 12,510.00 | 12,740.00 | 10,721.68 | 16,747 |
| 2024-07-01 | 12,840.00 | 12,840.00 | 12,760.00 | 12,820.00 | 10,789.01 | 7,281 |
| 2024-06-28 | 12,870.00 | 12,870.00 | 12,760.00 | 12,840.00 | 10,805.84 | 2,616 |
| 2024-06-27 | 12,890.00 | 12,890.00 | 12,750.00 | 12,790.00 | 10,763.76 | 7,429 |
| 2024-06-26 | 12,850.00 | 12,900.00 | 12,770.00 | 12,880.00 | 10,839.50 | 5,233 |
| 2024-06-25 | 12,900.00 | 12,900.00 | 12,790.00 | 12,900.00 | 10,856.34 | 4,487 |
| 2024-06-24 | 12,940.00 | 12,950.00 | 12,760.00 | 12,900.00 | 10,856.34 | 12,786 |
| 2024-06-21 | 13,030.00 | 13,030.00 | 12,910.00 | 12,940.00 | 10,890.00 | 2,237 |
| 2024-06-20 | 13,090.00 | 13,090.00 | 12,850.00 | 13,030.00 | 10,965.74 | 3,554 |
| 2024-06-19 | 12,880.00 | 13,090.00 | 12,880.00 | 13,040.00 | 10,974.16 | 6,365 |
| 2024-06-18 | 12,930.00 | 13,020.00 | 12,850.00 | 13,010.00 | 10,948.91 | 5,960 |
| 2024-06-17 | 12,980.00 | 12,980.00 | 12,820.00 | 12,940.00 | 10,890.00 | 4,912 |
| 2024-06-14 | 12,980.00 | 13,000.00 | 12,940.00 | 12,980.00 | 10,923.66 | 4,290 |
| 2024-06-13 | 12,950.00 | 13,000.00 | 12,920.00 | 12,980.00 | 10,923.66 | 2,461 |
| 2024-06-12 | 12,970.00 | 12,980.00 | 12,890.00 | 12,950.00 | 10,898.42 | 7,359 |
| 2024-06-11 | 13,090.00 | 13,090.00 | 12,940.00 | 12,970.00 | 10,915.25 | 3,320 |
| 2024-06-10 | 12,770.00 | 13,130.00 | 12,770.00 | 12,960.00 | 10,906.83 | 18,522 |
| 2024-06-07 | 13,240.00 | 13,250.00 | 12,990.00 | 13,150.00 | 11,066.73 | 13,608 |
| 2024-06-05 | 13,200.00 | 13,240.00 | 13,160.00 | 13,240.00 | 11,142.47 | 2,165 |
| 2024-06-04 | 13,160.00 | 13,240.00 | 13,120.00 | 13,180.00 | 11,091.98 | 3,111 |
| 2024-06-03 | 13,170.00 | 13,200.00 | 13,140.00 | 13,160.00 | 11,075.15 | 2,659 |
| 2024-05-31 | 13,140.00 | 13,200.00 | 13,130.00 | 13,140.00 | 11,058.31 | 2,062 |
| 2024-05-30 | 13,220.00 | 13,250.00 | 13,110.00 | 13,140.00 | 11,058.31 | 3,427 |
| 2024-05-29 | 13,320.00 | 13,320.00 | 13,210.00 | 13,220.00 | 11,125.64 | 3,975 |
| 2024-05-28 | 13,350.00 | 13,380.00 | 13,240.00 | 13,380.00 | 11,260.29 | 8,884 |
| 2024-05-27 | 13,360.00 | 13,430.00 | 13,270.00 | 13,390.00 | 11,268.71 | 4,906 |
| 2024-05-24 | 13,400.00 | 13,400.00 | 13,180.00 | 13,400.00 | 11,277.12 | 4,520 |
| 2024-05-23 | 13,450.00 | 13,450.00 | 13,350.00 | 13,430.00 | 11,302.37 | 2,670 |
| 2024-05-22 | 13,430.00 | 13,430.00 | 13,340.00 | 13,420.00 | 11,293.96 | 4,525 |
| 2024-05-21 | 13,420.00 | 13,450.00 | 13,280.00 | 13,450.00 | 11,319.20 | 6,623 |
| 2024-05-20 | 13,300.00 | 13,340.00 | 13,170.00 | 13,330.00 | 11,218.21 | 7,021 |
| 2024-05-17 | 13,250.00 | 13,290.00 | 13,180.00 | 13,230.00 | 11,134.06 | 6,808 |
| 2024-05-16 | 13,230.00 | 13,270.00 | 13,220.00 | 13,250.00 | 11,150.89 | 3,488 |
| 2024-05-14 | 13,210.00 | 13,230.00 | 13,190.00 | 13,230.00 | 11,134.06 | 2,510 |
| 2024-05-13 | 13,170.00 | 13,240.00 | 13,120.00 | 13,210.00 | 11,117.23 | 3,418 |
| 2024-05-10 | 13,240.00 | 13,240.00 | 13,170.00 | 13,200.00 | 11,108.81 | 5,856 |
| 2024-05-09 | 13,110.00 | 13,170.00 | 13,110.00 | 13,170.00 | 11,083.56 | 3,975 |
| 2024-05-08 | 13,200.00 | 13,200.00 | 13,120.00 | 13,170.00 | 11,083.56 | 5,465 |
| 2024-05-07 | 13,100.00 | 13,180.00 | 13,100.00 | 13,150.00 | 11,066.73 | 5,019 |
| 2024-05-03 | 13,050.00 | 13,110.00 | 13,050.00 | 13,100.00 | 11,024.65 | 5,126 |
| 2024-05-02 | 12,990.00 | 13,070.00 | 12,980.00 | 13,050.00 | 10,982.57 | 4,290 |
| 2024-04-30 | 13,010.00 | 13,040.00 | 12,910.00 | 13,030.00 | 10,965.74 | 4,959 |
| 2024-04-29 | 13,000.00 | 13,050.00 | 12,940.00 | 13,000.00 | 10,940.49 | 3,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 850.0000 KRW |
| 2024-12-27 | 1,590.0000 KRW |
| 2023-12-27 | 780.0000 KRW |
| 2022-12-28 | 1,040.0000 KRW |
| 2021-12-29 | 2,720.0000 KRW |
| 2020-12-29 | 700.0000 KRW |
| 2019-12-27 | 740.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.