e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,050.00 | 13,050.00 | 12,950.00 | 12,990.00 | 10,932.08 | 4,437 |
| 2024-04-25 | 13,030.00 | 13,030.00 | 12,980.00 | 13,010.00 | 10,948.91 | 3,536 |
| 2024-04-24 | 13,060.00 | 13,060.00 | 13,000.00 | 13,030.00 | 10,965.74 | 2,606 |
| 2024-04-23 | 13,140.00 | 13,140.00 | 13,000.00 | 13,020.00 | 10,957.33 | 4,227 |
| 2024-04-22 | 12,980.00 | 13,050.00 | 12,980.00 | 13,040.00 | 10,974.16 | 4,142 |
| 2024-04-19 | 12,980.00 | 13,030.00 | 12,830.00 | 12,980.00 | 10,923.66 | 5,109 |
| 2024-04-18 | 12,980.00 | 13,000.00 | 12,940.00 | 12,960.00 | 10,906.83 | 2,065 |
| 2024-04-17 | 12,900.00 | 13,080.00 | 12,870.00 | 12,960.00 | 10,906.83 | 2,633 |
| 2024-04-16 | 13,000.00 | 13,000.00 | 12,870.00 | 12,900.00 | 10,856.34 | 5,377 |
| 2024-04-15 | 13,010.00 | 13,010.00 | 12,800.00 | 12,950.00 | 10,898.42 | 14,807 |
| 2024-04-12 | 13,040.00 | 13,040.00 | 12,980.00 | 13,010.00 | 10,948.91 | 3,247 |
| 2024-04-11 | 13,110.00 | 13,180.00 | 12,990.00 | 13,070.00 | 10,999.40 | 4,914 |
| 2024-04-09 | 13,080.00 | 13,230.00 | 13,030.00 | 13,200.00 | 11,108.81 | 9,400 |
| 2024-04-08 | 12,960.00 | 13,500.00 | 12,910.00 | 13,500.00 | 11,361.28 | 12,359 |
| 2024-04-05 | 13,010.00 | 13,010.00 | 12,940.00 | 12,980.00 | 10,923.66 | 5,644 |
| 2024-04-04 | 12,990.00 | 13,020.00 | 12,970.00 | 12,990.00 | 10,932.08 | 5,665 |
| 2024-04-03 | 13,030.00 | 13,040.00 | 12,940.00 | 13,000.00 | 10,940.49 | 10,393 |
| 2024-04-02 | 13,040.00 | 13,050.00 | 12,990.00 | 13,030.00 | 10,965.74 | 7,892 |
| 2024-04-01 | 13,040.00 | 13,060.00 | 13,000.00 | 13,020.00 | 10,957.33 | 11,407 |
| 2024-03-29 | 13,090.00 | 13,090.00 | 13,010.00 | 13,040.00 | 10,974.16 | 3,820 |
| 2024-03-28 | 13,040.00 | 13,110.00 | 13,020.00 | 13,040.00 | 10,974.16 | 4,155 |
| 2024-03-27 | 13,010.00 | 13,080.00 | 13,010.00 | 13,050.00 | 10,982.57 | 4,891 |
| 2024-03-26 | 13,100.00 | 13,100.00 | 13,030.00 | 13,070.00 | 10,999.40 | 5,235 |
| 2024-03-25 | 13,130.00 | 13,130.00 | 13,050.00 | 13,080.00 | 11,007.82 | 5,983 |
| 2024-03-22 | 13,120.00 | 13,140.00 | 13,060.00 | 13,130.00 | 11,049.90 | 3,391 |
| 2024-03-21 | 13,100.00 | 13,160.00 | 13,000.00 | 13,150.00 | 11,066.73 | 10,530 |
| 2024-03-20 | 13,090.00 | 13,120.00 | 13,040.00 | 13,080.00 | 11,007.82 | 3,618 |
| 2024-03-19 | 13,100.00 | 13,120.00 | 13,070.00 | 13,090.00 | 11,016.24 | 3,789 |
| 2024-03-18 | 13,150.00 | 13,150.00 | 13,060.00 | 13,100.00 | 11,024.65 | 3,641 |
| 2024-03-15 | 13,130.00 | 13,130.00 | 13,030.00 | 13,110.00 | 11,033.07 | 3,027 |
| 2024-03-14 | 13,170.00 | 13,170.00 | 13,060.00 | 13,150.00 | 11,066.73 | 6,397 |
| 2024-03-13 | 13,100.00 | 13,200.00 | 13,060.00 | 13,120.00 | 11,041.48 | 4,131 |
| 2024-03-12 | 13,050.00 | 13,120.00 | 13,050.00 | 13,100.00 | 11,024.65 | 3,708 |
| 2024-03-11 | 13,250.00 | 13,250.00 | 13,090.00 | 13,100.00 | 11,024.65 | 9,228 |
| 2024-03-08 | 13,180.00 | 13,300.00 | 12,960.00 | 13,290.00 | 11,184.55 | 20,066 |
| 2024-03-07 | 13,100.00 | 13,190.00 | 13,060.00 | 13,190.00 | 11,100.39 | 6,760 |
| 2024-03-06 | 13,180.00 | 13,200.00 | 13,070.00 | 13,110.00 | 11,033.07 | 6,057 |
| 2024-03-05 | 13,180.00 | 13,180.00 | 13,100.00 | 13,150.00 | 11,066.73 | 7,270 |
| 2024-03-04 | 13,250.00 | 13,260.00 | 13,150.00 | 13,180.00 | 11,091.98 | 14,301 |
| 2024-02-29 | 13,300.00 | 13,300.00 | 13,180.00 | 13,250.00 | 11,150.89 | 9,897 |
| 2024-02-28 | 13,380.00 | 13,380.00 | 13,280.00 | 13,300.00 | 11,192.97 | 4,078 |
| 2024-02-27 | 13,490.00 | 13,490.00 | 13,270.00 | 13,360.00 | 11,243.46 | 8,184 |
| 2024-02-26 | 13,480.00 | 13,540.00 | 13,250.00 | 13,490.00 | 11,352.87 | 4,914 |
| 2024-02-23 | 13,580.00 | 13,580.00 | 13,380.00 | 13,480.00 | 11,344.45 | 5,729 |
| 2024-02-22 | 13,450.00 | 13,540.00 | 13,400.00 | 13,460.00 | 11,327.62 | 4,404 |
| 2024-02-21 | 13,330.00 | 13,600.00 | 13,310.00 | 13,600.00 | 11,445.44 | 6,049 |
| 2024-02-20 | 13,440.00 | 13,440.00 | 13,310.00 | 13,390.00 | 11,268.71 | 2,893 |
| 2024-02-19 | 13,350.00 | 13,360.00 | 13,280.00 | 13,330.00 | 11,218.21 | 15,989 |
| 2024-02-16 | 13,410.00 | 13,440.00 | 13,290.00 | 13,350.00 | 11,235.05 | 9,379 |
| 2024-02-15 | 13,390.00 | 13,450.00 | 13,330.00 | 13,450.00 | 11,319.20 | 4,329 |
| 2024-02-14 | 13,260.00 | 13,450.00 | 13,260.00 | 13,450.00 | 11,319.20 | 4,977 |
| 2024-02-13 | 13,360.00 | 13,560.00 | 13,250.00 | 13,390.00 | 11,268.71 | 11,664 |
| 2024-02-08 | 13,420.00 | 13,590.00 | 13,300.00 | 13,400.00 | 11,277.12 | 11,141 |
| 2024-02-07 | 13,310.00 | 13,600.00 | 13,310.00 | 13,420.00 | 11,293.96 | 5,709 |
| 2024-02-06 | 13,160.00 | 13,690.00 | 13,160.00 | 13,690.00 | 11,521.18 | 7,140 |
| 2024-02-05 | 13,360.00 | 13,450.00 | 13,290.00 | 13,340.00 | 11,226.63 | 6,269 |
| 2024-02-02 | 13,140.00 | 13,500.00 | 13,090.00 | 13,500.00 | 11,361.28 | 18,289 |
| 2024-02-01 | 13,130.00 | 13,190.00 | 13,060.00 | 13,180.00 | 11,091.98 | 8,283 |
| 2024-01-31 | 13,030.00 | 13,200.00 | 13,000.00 | 13,180.00 | 11,091.98 | 8,036 |
| 2024-01-30 | 13,090.00 | 13,150.00 | 13,050.00 | 13,090.00 | 11,016.24 | 7,155 |
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.