e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 14,150.00 | 14,370.00 | 14,150.00 | 14,230.00 | 11,322.42 | 5,122 |
| 2023-07-31 | 14,450.00 | 14,450.00 | 14,190.00 | 14,190.00 | 11,290.59 | 4,727 |
| 2023-07-28 | 14,090.00 | 14,310.00 | 14,090.00 | 14,270.00 | 11,354.24 | 11,375 |
| 2023-07-27 | 14,150.00 | 14,330.00 | 14,000.00 | 14,090.00 | 11,211.02 | 12,267 |
| 2023-07-26 | 14,630.00 | 14,630.00 | 13,960.00 | 14,150.00 | 11,258.76 | 21,840 |
| 2023-07-25 | 14,730.00 | 14,880.00 | 14,530.00 | 14,540.00 | 11,569.08 | 13,247 |
| 2023-07-24 | 14,710.00 | 15,000.00 | 14,670.00 | 14,740.00 | 11,728.21 | 8,796 |
| 2023-07-21 | 15,070.00 | 15,070.00 | 14,750.00 | 14,860.00 | 11,823.69 | 5,000 |
| 2023-07-20 | 15,100.00 | 15,100.00 | 14,770.00 | 14,890.00 | 11,847.56 | 4,661 |
| 2023-07-19 | 14,990.00 | 15,000.00 | 14,810.00 | 14,920.00 | 11,871.43 | 11,956 |
| 2023-07-18 | 15,190.00 | 15,330.00 | 14,880.00 | 14,940.00 | 11,887.34 | 23,782 |
| 2023-07-17 | 15,500.00 | 15,500.00 | 15,210.00 | 15,230.00 | 12,118.09 | 16,787 |
| 2023-07-14 | 15,510.00 | 15,520.00 | 15,380.00 | 15,500.00 | 12,332.92 | 9,354 |
| 2023-07-13 | 15,610.00 | 15,610.00 | 15,430.00 | 15,510.00 | 12,340.88 | 2,721 |
| 2023-07-12 | 15,600.00 | 15,650.00 | 15,500.00 | 15,510.00 | 12,340.88 | 2,776 |
| 2023-07-11 | 15,680.00 | 15,680.00 | 15,490.00 | 15,520.00 | 12,348.83 | 3,274 |
| 2023-07-10 | 15,440.00 | 15,700.00 | 15,440.00 | 15,500.00 | 12,332.92 | 3,144 |
| 2023-07-07 | 15,920.00 | 15,920.00 | 15,500.00 | 15,520.00 | 12,348.83 | 6,142 |
| 2023-07-06 | 15,780.00 | 15,890.00 | 15,600.00 | 15,630.00 | 12,436.36 | 6,116 |
| 2023-07-05 | 15,850.00 | 15,850.00 | 15,680.00 | 15,680.00 | 12,476.14 | 6,538 |
| 2023-07-04 | 15,870.00 | 15,940.00 | 15,680.00 | 15,850.00 | 12,611.41 | 5,922 |
| 2023-07-03 | 15,850.00 | 15,900.00 | 15,740.00 | 15,870.00 | 12,627.32 | 5,810 |
| 2023-06-30 | 15,890.00 | 15,890.00 | 15,600.00 | 15,760.00 | 12,539.80 | 4,708 |
| 2023-06-29 | 15,800.00 | 15,800.00 | 15,580.00 | 15,590.00 | 12,404.53 | 12,634 |
| 2023-06-28 | 15,890.00 | 15,890.00 | 15,720.00 | 15,750.00 | 12,531.84 | 4,520 |
| 2023-06-27 | 15,800.00 | 16,060.00 | 15,720.00 | 15,740.00 | 12,523.88 | 13,973 |
| 2023-06-26 | 15,860.00 | 15,920.00 | 15,800.00 | 15,870.00 | 12,627.32 | 6,357 |
| 2023-06-23 | 15,960.00 | 16,090.00 | 15,800.00 | 15,830.00 | 12,595.49 | 7,305 |
| 2023-06-22 | 15,970.00 | 16,090.00 | 15,910.00 | 15,920.00 | 12,667.10 | 2,633 |
| 2023-06-21 | 15,910.00 | 16,000.00 | 15,900.00 | 15,990.00 | 12,722.80 | 4,775 |
| 2023-06-20 | 15,910.00 | 16,000.00 | 15,910.00 | 15,990.00 | 12,722.80 | 1,440 |
| 2023-06-19 | 15,960.00 | 16,030.00 | 15,900.00 | 16,000.00 | 12,730.76 | 4,077 |
| 2023-06-16 | 16,000.00 | 16,090.00 | 15,950.00 | 15,960.00 | 12,698.93 | 4,424 |
| 2023-06-15 | 15,950.00 | 16,150.00 | 15,880.00 | 16,000.00 | 12,730.76 | 3,369 |
| 2023-06-14 | 15,940.00 | 16,080.00 | 15,880.00 | 15,950.00 | 12,690.97 | 7,257 |
| 2023-06-13 | 16,000.00 | 16,090.00 | 15,940.00 | 15,940.00 | 12,683.02 | 10,513 |
| 2023-06-12 | 15,900.00 | 16,200.00 | 15,860.00 | 16,000.00 | 12,730.76 | 25,692 |
| 2023-06-09 | 15,940.00 | 15,940.00 | 15,890.00 | 15,930.00 | 12,675.06 | 4,187 |
| 2023-06-08 | 15,880.00 | 16,070.00 | 15,880.00 | 15,930.00 | 12,675.06 | 3,358 |
| 2023-06-07 | 15,910.00 | 15,930.00 | 15,800.00 | 15,880.00 | 12,635.28 | 13,712 |
| 2023-06-05 | 15,920.00 | 15,990.00 | 15,850.00 | 15,880.00 | 12,635.28 | 13,029 |
| 2023-06-02 | 15,980.00 | 15,990.00 | 15,900.00 | 15,920.00 | 12,667.10 | 8,179 |
| 2023-06-01 | 15,910.00 | 15,990.00 | 15,910.00 | 15,980.00 | 12,714.84 | 4,503 |
| 2023-05-31 | 15,980.00 | 16,030.00 | 15,930.00 | 15,930.00 | 12,675.06 | 8,944 |
| 2023-05-30 | 16,010.00 | 16,040.00 | 15,900.00 | 15,980.00 | 12,714.84 | 8,092 |
| 2023-05-26 | 16,090.00 | 16,090.00 | 15,950.00 | 15,970.00 | 12,706.89 | 4,564 |
| 2023-05-25 | 15,960.00 | 16,070.00 | 15,870.00 | 15,990.00 | 12,722.80 | 9,341 |
| 2023-05-24 | 16,020.00 | 16,030.00 | 15,900.00 | 15,960.00 | 12,698.93 | 15,381 |
| 2023-05-23 | 16,090.00 | 16,100.00 | 16,000.00 | 16,010.00 | 12,738.71 | 8,969 |
| 2023-05-22 | 16,060.00 | 16,090.00 | 16,010.00 | 16,090.00 | 12,802.37 | 4,270 |
| 2023-05-19 | 16,060.00 | 16,060.00 | 15,980.00 | 16,060.00 | 12,778.50 | 8,177 |
| 2023-05-18 | 16,010.00 | 16,100.00 | 15,960.00 | 16,030.00 | 12,754.63 | 5,809 |
| 2023-05-17 | 16,000.00 | 16,060.00 | 15,970.00 | 16,000.00 | 12,730.76 | 102,571 |
| 2023-05-16 | 16,050.00 | 16,060.00 | 15,810.00 | 16,030.00 | 12,754.63 | 71,356 |
| 2023-05-15 | 16,000.00 | 16,340.00 | 15,900.00 | 16,000.00 | 12,730.76 | 35,902 |
| 2023-05-12 | 16,230.00 | 16,400.00 | 16,220.00 | 16,280.00 | 12,953.55 | 6,019 |
| 2023-05-11 | 16,200.00 | 16,330.00 | 16,190.00 | 16,300.00 | 12,969.46 | 4,683 |
| 2023-05-10 | 16,290.00 | 16,290.00 | 16,170.00 | 16,260.00 | 12,937.63 | 6,359 |
| 2023-05-09 | 16,460.00 | 16,460.00 | 16,240.00 | 16,290.00 | 12,961.50 | 4,004 |
| 2023-05-08 | 16,450.00 | 16,470.00 | 16,270.00 | 16,330.00 | 12,993.33 | 6,903 |
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.