e-Credible Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	17,550.00	17,650.00	17,200.00	17,600.00	13,237.31	15,909
2022-02-17	17,350.00	17,750.00	17,350.00	17,700.00	13,312.52	13,622
2022-02-16	17,450.00	17,800.00	17,200.00	17,350.00	13,049.28	22,716
2022-02-15	17,600.00	17,700.00	17,150.00	17,350.00	13,049.28	42,049
2022-02-14	19,450.00	20,100.00	17,650.00	17,700.00	13,312.52	266,381
2022-02-11	17,750.00	17,750.00	17,450.00	17,550.00	13,199.70	16,093
2022-02-10	17,900.00	17,900.00	17,600.00	17,700.00	13,312.52	9,359
2022-02-09	17,850.00	18,000.00	17,400.00	17,650.00	13,274.91	13,861
2022-02-08	18,050.00	18,050.00	17,500.00	17,500.00	13,162.09	8,674
2022-02-07	18,050.00	18,050.00	17,650.00	17,900.00	13,462.94	7,062
2022-02-04	18,100.00	18,100.00	17,700.00	18,000.00	13,538.15	8,637
2022-02-03	18,050.00	18,350.00	18,000.00	18,100.00	13,613.37	6,177
2022-01-28	17,700.00	18,200.00	17,350.00	18,050.00	13,575.76	7,247
2022-01-27	17,800.00	17,950.00	17,400.00	17,500.00	13,162.09	14,374
2022-01-26	18,000.00	18,000.00	17,500.00	17,800.00	13,387.73	9,559
2022-01-25	18,250.00	18,250.00	17,200.00	17,850.00	13,425.34	19,402
2022-01-24	18,050.00	18,250.00	17,850.00	18,100.00	13,613.37	8,981
2022-01-21	18,500.00	18,750.00	18,200.00	18,300.00	13,763.79	3,980
2022-01-20	18,450.00	18,450.00	18,200.00	18,350.00	13,801.40	5,302
2022-01-19	18,200.00	18,700.00	18,150.00	18,450.00	13,876.61	3,937
2022-01-18	18,650.00	18,700.00	18,300.00	18,300.00	13,763.79	4,743
2022-01-17	18,900.00	19,000.00	18,300.00	18,400.00	13,839.00	13,462
2022-01-14	18,900.00	18,950.00	18,700.00	18,900.00	14,215.06	4,373
2022-01-13	18,850.00	19,050.00	18,750.00	18,900.00	14,215.06	7,584
2022-01-12	18,700.00	18,900.00	18,500.00	18,850.00	14,177.46	9,471
2022-01-11	19,050.00	19,050.00	18,350.00	18,550.00	13,951.82	17,888
2022-01-10	19,050.00	19,100.00	18,850.00	18,950.00	14,252.67	11,582
2022-01-07	19,300.00	19,300.00	19,050.00	19,050.00	14,327.88	6,692
2022-01-06	19,300.00	19,350.00	19,050.00	19,150.00	14,403.09	9,697
2022-01-05	19,400.00	19,400.00	19,100.00	19,250.00	14,478.30	13,270
2022-01-04	19,550.00	19,550.00	19,250.00	19,350.00	14,553.52	5,660
2022-01-03	19,650.00	19,750.00	19,550.00	19,550.00	14,703.94	4,246
2021-12-30	19,700.00	19,700.00	19,450.00	19,700.00	14,816.76	3,713
2021-12-29	20,050.00	20,050.00	19,500.00	19,650.00	14,779.15	9,700
2021-12-28	20,150.00	20,250.00	20,100.00	20,150.00	13,109.45	13,847
2021-12-27	20,150.00	20,150.00	20,000.00	20,150.00	13,109.45	4,550
2021-12-24	20,000.00	20,150.00	19,900.00	20,150.00	13,109.45	4,538
2021-12-23	19,850.00	20,050.00	19,850.00	20,000.00	13,011.86	4,834
2021-12-22	20,000.00	20,000.00	19,850.00	20,000.00	13,011.86	2,194
2021-12-21	20,100.00	20,100.00	19,750.00	20,000.00	13,011.86	4,128
2021-12-20	20,000.00	20,000.00	19,800.00	19,950.00	12,979.33	2,158
2021-12-17	20,000.00	20,050.00	19,850.00	19,850.00	12,914.27	3,801
2021-12-16	19,950.00	20,000.00	19,850.00	20,000.00	13,011.86	3,090
2021-12-15	19,950.00	20,000.00	19,800.00	19,950.00	12,979.33	3,267
2021-12-14	19,900.00	20,000.00	19,850.00	20,000.00	13,011.86	3,499
2021-12-13	20,000.00	20,100.00	19,900.00	19,900.00	12,946.80	6,296
2021-12-10	19,900.00	20,300.00	19,850.00	20,150.00	13,109.45	5,813
2021-12-09	19,750.00	20,050.00	19,750.00	20,000.00	13,011.86	3,503
2021-12-08	19,750.00	19,900.00	19,700.00	19,800.00	12,881.74	4,069
2021-12-07	19,850.00	19,900.00	19,650.00	19,700.00	12,816.68	3,542
2021-12-06	19,600.00	19,800.00	19,550.00	19,700.00	12,816.68	6,351
2021-12-03	19,700.00	19,800.00	19,600.00	19,650.00	12,784.15	4,573
2021-12-02	19,600.00	19,700.00	19,500.00	19,600.00	12,751.62	3,088
2021-12-01	19,300.00	19,600.00	19,300.00	19,550.00	12,719.09	6,315
2021-11-30	19,750.00	19,800.00	19,200.00	19,300.00	12,556.44	14,485
2021-11-29	19,750.00	19,900.00	19,650.00	19,700.00	12,816.68	8,038
2021-11-26	20,000.00	20,050.00	19,800.00	19,900.00	12,946.80	6,748
2021-11-25	20,100.00	20,150.00	20,000.00	20,050.00	13,044.39	2,814
2021-11-24	19,950.00	20,100.00	19,950.00	20,050.00	13,044.39	2,628
2021-11-23	20,300.00	20,350.00	19,900.00	19,950.00	12,979.33	9,079

← NewerPage 20 of 21 · 1,228 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.