e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,190.00 | 15,600.00 | 15,170.00 | 15,590.00 | 15,590.00 | 17,306 |
| 2026-01-19 | 15,500.00 | 15,500.00 | 15,160.00 | 15,200.00 | 15,200.00 | 22,948 |
| 2026-01-16 | 15,340.00 | 15,500.00 | 15,330.00 | 15,350.00 | 15,350.00 | 15,543 |
| 2026-01-15 | 15,690.00 | 15,690.00 | 15,310.00 | 15,340.00 | 15,340.00 | 14,480 |
| 2026-01-14 | 15,460.00 | 15,690.00 | 15,200.00 | 15,590.00 | 15,590.00 | 14,252 |
| 2026-01-13 | 15,770.00 | 16,630.00 | 15,010.00 | 15,460.00 | 15,460.00 | 40,875 |
| 2026-01-12 | 15,630.00 | 15,830.00 | 15,400.00 | 15,700.00 | 15,700.00 | 19,473 |
| 2026-01-09 | 15,600.00 | 15,760.00 | 15,540.00 | 15,630.00 | 15,630.00 | 11,786 |
| 2026-01-08 | 15,820.00 | 15,820.00 | 15,550.00 | 15,600.00 | 15,600.00 | 31,993 |
| 2026-01-07 | 15,700.00 | 15,930.00 | 15,680.00 | 15,810.00 | 15,810.00 | 15,359 |
| 2026-01-06 | 16,000.00 | 16,050.00 | 15,800.00 | 15,840.00 | 15,840.00 | 30,294 |
| 2026-01-05 | 16,380.00 | 16,590.00 | 16,040.00 | 16,050.00 | 16,050.00 | 39,376 |
| 2026-01-02 | 16,890.00 | 16,890.00 | 16,200.00 | 16,380.00 | 16,380.00 | 30,740 |
| 2025-12-30 | 16,800.00 | 16,960.00 | 16,600.00 | 16,760.00 | 16,760.00 | 23,240 |
| 2025-12-29 | 17,100.00 | 17,620.00 | 16,700.00 | 16,800.00 | 16,800.00 | 69,843 |
| 2025-12-26 | 18,100.00 | 18,490.00 | 17,990.00 | 18,300.00 | 17,450.00 | 77,961 |
| 2025-12-24 | 17,890.00 | 18,210.00 | 17,800.00 | 18,100.00 | 17,259.29 | 36,706 |
| 2025-12-23 | 17,870.00 | 17,900.00 | 16,600.00 | 17,890.00 | 17,059.04 | 27,359 |
| 2025-12-22 | 18,100.00 | 18,200.00 | 17,800.00 | 17,870.00 | 17,039.97 | 43,725 |
| 2025-12-19 | 17,900.00 | 18,260.00 | 17,900.00 | 18,090.00 | 17,249.75 | 20,815 |
| 2025-12-18 | 18,100.00 | 18,110.00 | 17,800.00 | 17,900.00 | 17,068.58 | 13,905 |
| 2025-12-17 | 18,200.00 | 18,280.00 | 18,100.00 | 18,110.00 | 17,268.83 | 28,027 |
| 2025-12-16 | 18,330.00 | 18,330.00 | 18,140.00 | 18,200.00 | 17,354.64 | 13,501 |
| 2025-12-15 | 18,270.00 | 18,420.00 | 18,210.00 | 18,330.00 | 17,478.61 | 23,737 |
| 2025-12-12 | 18,170.00 | 18,330.00 | 18,150.00 | 18,320.00 | 17,469.07 | 10,228 |
| 2025-12-11 | 18,140.00 | 18,230.00 | 18,000.00 | 18,170.00 | 17,326.04 | 8,984 |
| 2025-12-10 | 18,000.00 | 18,200.00 | 17,920.00 | 18,140.00 | 17,297.43 | 11,895 |
| 2025-12-09 | 18,090.00 | 18,090.00 | 17,870.00 | 17,980.00 | 17,144.86 | 9,001 |
| 2025-12-08 | 18,080.00 | 18,090.00 | 17,860.00 | 18,080.00 | 17,240.22 | 10,047 |
| 2025-12-05 | 17,950.00 | 18,070.00 | 17,870.00 | 18,070.00 | 17,230.68 | 16,928 |
| 2025-12-04 | 17,920.00 | 17,990.00 | 17,860.00 | 17,990.00 | 17,154.40 | 8,553 |
| 2025-12-03 | 17,790.00 | 17,900.00 | 17,740.00 | 17,900.00 | 17,068.58 | 15,514 |
| 2025-12-02 | 17,840.00 | 17,840.00 | 17,530.00 | 17,710.00 | 16,887.40 | 10,664 |
| 2025-12-01 | 17,720.00 | 17,900.00 | 17,640.00 | 17,720.00 | 16,896.94 | 17,373 |
| 2025-11-28 | 17,600.00 | 17,780.00 | 17,600.00 | 17,770.00 | 16,944.62 | 9,350 |
| 2025-11-27 | 17,550.00 | 17,640.00 | 17,520.00 | 17,620.00 | 16,801.58 | 8,572 |
| 2025-11-26 | 17,500.00 | 17,630.00 | 17,410.00 | 17,550.00 | 16,734.84 | 5,929 |
| 2025-11-25 | 17,500.00 | 17,500.00 | 17,350.00 | 17,410.00 | 16,601.34 | 8,679 |
| 2025-11-24 | 17,290.00 | 17,400.00 | 17,200.00 | 17,340.00 | 16,534.59 | 10,686 |
| 2025-11-21 | 17,360.00 | 17,410.00 | 17,170.00 | 17,290.00 | 16,486.91 | 7,328 |
| 2025-11-20 | 17,690.00 | 17,690.00 | 17,230.00 | 17,360.00 | 16,553.66 | 13,250 |
| 2025-11-19 | 17,200.00 | 17,490.00 | 17,140.00 | 17,220.00 | 16,420.16 | 11,605 |
| 2025-11-18 | 17,830.00 | 17,830.00 | 17,150.00 | 17,200.00 | 16,401.09 | 27,653 |
| 2025-11-17 | 17,490.00 | 17,870.00 | 17,450.00 | 17,830.00 | 17,001.83 | 25,555 |
| 2025-11-14 | 17,420.00 | 17,650.00 | 17,275.00 | 17,450.00 | 16,639.48 | 17,317 |
| 2025-11-13 | 17,590.00 | 17,700.00 | 17,410.00 | 17,420.00 | 16,610.87 | 12,544 |
| 2025-11-12 | 17,270.00 | 17,580.00 | 17,240.00 | 17,580.00 | 16,763.44 | 22,839 |
| 2025-11-11 | 17,160.00 | 17,320.00 | 17,150.00 | 17,320.00 | 16,515.52 | 15,320 |
| 2025-11-10 | 16,830.00 | 17,480.00 | 16,820.00 | 17,210.00 | 16,410.63 | 28,013 |
| 2025-11-07 | 16,660.00 | 16,920.00 | 16,440.00 | 16,830.00 | 16,048.28 | 35,964 |
| 2025-11-06 | 16,500.00 | 16,620.00 | 16,350.00 | 16,620.00 | 15,848.03 | 14,793 |
| 2025-11-05 | 16,550.00 | 16,550.00 | 16,210.00 | 16,310.00 | 15,552.43 | 14,450 |
| 2025-11-04 | 16,600.00 | 16,600.00 | 16,450.00 | 16,460.00 | 15,695.46 | 14,905 |
| 2025-11-03 | 16,530.00 | 16,660.00 | 16,450.00 | 16,500.00 | 15,733.61 | 10,876 |
| 2025-10-31 | 16,550.00 | 16,650.00 | 16,430.00 | 16,530.00 | 15,762.21 | 11,850 |
| 2025-10-30 | 16,600.00 | 16,600.00 | 16,510.00 | 16,550.00 | 15,781.28 | 8,178 |
| 2025-10-29 | 16,620.00 | 16,730.00 | 16,450.00 | 16,610.00 | 15,838.50 | 16,551 |
| 2025-10-28 | 16,710.00 | 16,710.00 | 16,580.00 | 16,620.00 | 15,848.03 | 14,152 |
| 2025-10-27 | 16,700.00 | 16,830.00 | 16,580.00 | 16,710.00 | 15,933.85 | 14,536 |
| 2025-10-24 | 16,780.00 | 16,780.00 | 16,570.00 | 16,570.00 | 15,800.36 | 8,736 |
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.