e-Credible Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	17,300.00	17,300.00	17,100.00	17,300.00	13,011.67	3,668
2022-08-11	17,250.00	17,250.00	17,000.00	17,050.00	12,823.64	10,009
2022-08-10	17,250.00	17,300.00	17,100.00	17,150.00	12,898.85	4,487
2022-08-09	17,300.00	17,350.00	17,100.00	17,250.00	12,974.06	5,208
2022-08-08	17,400.00	17,400.00	17,200.00	17,300.00	13,011.67	4,819
2022-08-05	17,250.00	17,500.00	17,250.00	17,400.00	13,086.88	4,001
2022-08-04	17,300.00	17,500.00	17,300.00	17,450.00	13,124.49	4,641
2022-08-03	17,450.00	17,450.00	17,150.00	17,450.00	13,124.49	4,873
2022-08-02	17,200.00	17,400.00	17,150.00	17,350.00	13,049.28	9,055
2022-08-01	17,150.00	17,200.00	17,050.00	17,100.00	12,861.25	5,400
2022-07-29	17,000.00	17,300.00	16,950.00	17,150.00	12,898.85	20,143
2022-07-28	17,050.00	17,050.00	16,900.00	17,000.00	12,786.04	3,927
2022-07-27	17,000.00	17,000.00	16,900.00	17,000.00	12,786.04	3,367
2022-07-26	16,950.00	17,000.00	16,900.00	17,000.00	12,786.04	2,821
2022-07-25	17,050.00	17,050.00	16,850.00	16,950.00	12,748.43	3,653
2022-07-22	17,050.00	17,100.00	16,900.00	17,000.00	12,786.04	5,304
2022-07-21	17,050.00	17,100.00	16,850.00	17,050.00	12,823.64	6,202
2022-07-20	16,900.00	17,000.00	16,900.00	17,000.00	12,786.04	8,636
2022-07-19	16,800.00	16,950.00	16,700.00	16,850.00	12,673.22	6,506
2022-07-18	16,800.00	16,950.00	16,700.00	16,850.00	12,673.22	5,535
2022-07-15	16,900.00	16,900.00	16,650.00	16,800.00	12,635.61	3,330
2022-07-14	16,750.00	16,950.00	16,650.00	16,850.00	12,673.22	4,587
2022-07-13	16,400.00	16,750.00	16,250.00	16,750.00	12,598.01	6,900
2022-07-12	16,700.00	16,700.00	16,150.00	16,400.00	12,334.76	16,859
2022-07-11	17,100.00	17,200.00	16,400.00	16,750.00	12,598.01	13,319
2022-07-08	17,050.00	17,200.00	17,000.00	17,100.00	12,861.25	5,431
2022-07-07	17,100.00	17,100.00	16,900.00	17,050.00	12,823.64	4,259
2022-07-06	17,050.00	17,150.00	16,850.00	16,950.00	12,748.43	5,504
2022-07-05	16,850.00	16,950.00	16,750.00	16,950.00	12,748.43	7,307
2022-07-04	17,000.00	17,100.00	16,750.00	16,750.00	12,598.01	6,831
2022-07-01	17,150.00	17,200.00	17,000.00	17,050.00	12,823.64	4,681
2022-06-30	17,250.00	17,250.00	17,000.00	17,150.00	12,898.85	5,076
2022-06-29	17,100.00	17,100.00	16,950.00	17,000.00	12,786.04	2,974
2022-06-28	17,200.00	17,250.00	16,950.00	17,100.00	12,861.25	6,461
2022-06-27	17,350.00	17,400.00	17,050.00	17,050.00	12,823.64	7,776
2022-06-24	16,700.00	17,100.00	16,650.00	17,100.00	12,861.25	6,413
2022-06-23	16,850.00	17,100.00	16,650.00	16,650.00	12,522.79	16,014
2022-06-22	16,950.00	17,150.00	16,800.00	16,900.00	12,710.82	8,452
2022-06-21	17,100.00	17,100.00	16,900.00	16,900.00	12,710.82	10,801
2022-06-20	17,150.00	17,350.00	16,950.00	17,050.00	12,823.64	12,240
2022-06-17	17,300.00	17,400.00	17,100.00	17,400.00	13,086.88	8,802
2022-06-16	17,550.00	17,700.00	17,400.00	17,450.00	13,124.49	9,852
2022-06-15	17,350.00	17,600.00	17,350.00	17,550.00	13,199.70	13,159
2022-06-14	17,650.00	17,800.00	17,400.00	17,600.00	13,237.31	18,636
2022-06-13	17,900.00	18,150.00	17,800.00	17,850.00	13,425.34	20,839
2022-06-10	18,150.00	18,300.00	17,950.00	18,200.00	13,688.58	12,705
2022-06-09	18,350.00	18,350.00	18,150.00	18,250.00	13,726.18	9,113
2022-06-08	18,350.00	18,400.00	18,200.00	18,250.00	13,726.18	6,305
2022-06-07	18,500.00	18,500.00	18,300.00	18,350.00	13,801.40	10,857
2022-06-03	18,550.00	18,600.00	18,300.00	18,450.00	13,876.61	8,172
2022-06-02	18,600.00	18,600.00	18,350.00	18,350.00	13,801.40	7,051
2022-05-31	18,500.00	18,550.00	18,350.00	18,500.00	13,914.21	7,646
2022-05-30	18,500.00	18,500.00	18,250.00	18,500.00	13,914.21	6,488
2022-05-27	18,400.00	18,450.00	18,150.00	18,450.00	13,876.61	8,442
2022-05-26	18,200.00	18,400.00	18,050.00	18,350.00	13,801.40	8,930
2022-05-25	17,950.00	18,150.00	17,800.00	18,150.00	13,650.97	8,713
2022-05-24	18,150.00	18,150.00	17,850.00	17,950.00	13,500.55	10,512
2022-05-23	18,250.00	18,350.00	17,900.00	18,100.00	13,613.37	5,290
2022-05-20	18,200.00	18,400.00	17,950.00	18,050.00	13,575.76	26,698
2022-05-19	18,450.00	18,500.00	18,200.00	18,200.00	13,688.58	22,228

← NewerPage 18 of 21 · 1,224 trading daysOlder →

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.