e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,800.00 | 16,890.00 | 16,600.00 | 16,620.00 | 15,848.03 | 14,128 |
| 2025-10-22 | 16,550.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,019.67 | 10,906 |
| 2025-10-21 | 16,440.00 | 16,585.00 | 16,430.00 | 16,540.00 | 15,771.75 | 13,432 |
| 2025-10-20 | 16,530.00 | 16,540.00 | 16,300.00 | 16,440.00 | 15,676.39 | 13,180 |
| 2025-10-17 | 16,750.00 | 16,750.00 | 16,410.00 | 16,540.00 | 15,771.75 | 16,584 |
| 2025-10-16 | 16,660.00 | 16,750.00 | 16,510.00 | 16,620.00 | 15,848.03 | 13,886 |
| 2025-10-15 | 16,450.00 | 16,650.00 | 16,280.00 | 16,620.00 | 15,848.03 | 17,982 |
| 2025-10-14 | 16,400.00 | 16,450.00 | 16,160.00 | 16,400.00 | 15,638.25 | 25,152 |
| 2025-10-13 | 16,660.00 | 16,670.00 | 16,290.00 | 16,350.00 | 15,590.57 | 35,854 |
| 2025-10-10 | 16,870.00 | 17,500.00 | 16,030.00 | 16,660.00 | 15,886.17 | 35,309 |
| 2025-10-02 | 17,040.00 | 17,140.00 | 16,670.00 | 16,870.00 | 16,086.42 | 11,049 |
| 2025-10-01 | 16,840.00 | 17,090.00 | 16,790.00 | 17,040.00 | 16,248.52 | 14,755 |
| 2025-09-30 | 16,990.00 | 17,030.00 | 16,740.00 | 16,800.00 | 16,019.67 | 6,783 |
| 2025-09-29 | 16,840.00 | 17,050.00 | 16,800.00 | 16,830.00 | 16,048.28 | 7,793 |
| 2025-09-26 | 16,800.00 | 16,890.00 | 16,660.00 | 16,790.00 | 16,010.14 | 12,419 |
| 2025-09-25 | 16,670.00 | 16,800.00 | 16,640.00 | 16,800.00 | 16,019.67 | 9,460 |
| 2025-09-24 | 16,950.00 | 16,950.00 | 15,720.00 | 16,670.00 | 15,895.71 | 43,248 |
| 2025-09-23 | 16,960.00 | 16,960.00 | 16,840.00 | 16,890.00 | 16,105.49 | 9,046 |
| 2025-09-22 | 16,890.00 | 16,980.00 | 16,700.00 | 16,960.00 | 16,172.24 | 10,469 |
| 2025-09-19 | 16,920.00 | 17,080.00 | 16,770.00 | 16,890.00 | 16,105.49 | 15,233 |
| 2025-09-18 | 16,990.00 | 17,070.00 | 16,820.00 | 16,930.00 | 16,143.63 | 20,630 |
| 2025-09-17 | 17,200.00 | 17,200.00 | 16,910.00 | 16,990.00 | 16,200.85 | 14,606 |
| 2025-09-16 | 17,310.00 | 17,410.00 | 17,140.00 | 17,150.00 | 16,353.42 | 24,100 |
| 2025-09-15 | 17,280.00 | 17,490.00 | 17,270.00 | 17,410.00 | 16,601.34 | 21,331 |
| 2025-09-12 | 17,300.00 | 17,360.00 | 17,240.00 | 17,360.00 | 16,553.66 | 9,398 |
| 2025-09-11 | 17,310.00 | 17,350.00 | 17,100.00 | 17,240.00 | 16,439.24 | 21,463 |
| 2025-09-10 | 17,290.00 | 17,350.00 | 17,200.00 | 17,310.00 | 16,505.98 | 9,310 |
| 2025-09-09 | 17,420.00 | 17,460.00 | 17,100.00 | 17,290.00 | 16,486.91 | 11,237 |
| 2025-09-08 | 17,550.00 | 17,550.00 | 17,390.00 | 17,420.00 | 16,610.87 | 11,172 |
| 2025-09-05 | 17,450.00 | 17,580.00 | 17,410.00 | 17,490.00 | 16,677.62 | 6,746 |
| 2025-09-04 | 17,500.00 | 17,560.00 | 17,400.00 | 17,450.00 | 16,639.48 | 11,839 |
| 2025-09-03 | 17,410.00 | 17,530.00 | 17,400.00 | 17,530.00 | 16,715.77 | 10,631 |
| 2025-09-02 | 17,210.00 | 17,490.00 | 17,200.00 | 17,400.00 | 16,591.80 | 8,798 |
| 2025-09-01 | 17,290.00 | 17,300.00 | 17,120.00 | 17,210.00 | 16,410.63 | 10,501 |
| 2025-08-29 | 17,320.00 | 17,350.00 | 17,240.00 | 17,290.00 | 16,486.91 | 10,133 |
| 2025-08-28 | 17,150.00 | 17,320.00 | 17,140.00 | 17,320.00 | 16,515.52 | 11,023 |
| 2025-08-27 | 17,120.00 | 17,220.00 | 17,020.00 | 17,150.00 | 16,353.42 | 10,434 |
| 2025-08-26 | 16,940.00 | 17,270.00 | 16,940.00 | 17,160.00 | 16,362.95 | 5,829 |
| 2025-08-25 | 17,200.00 | 17,280.00 | 17,040.00 | 17,100.00 | 16,305.74 | 9,054 |
| 2025-08-22 | 16,980.00 | 17,200.00 | 16,900.00 | 17,200.00 | 16,401.09 | 17,493 |
| 2025-08-21 | 16,840.00 | 17,120.00 | 16,840.00 | 16,900.00 | 16,115.03 | 9,492 |
| 2025-08-20 | 16,910.00 | 16,910.00 | 16,620.00 | 16,840.00 | 16,057.81 | 19,404 |
| 2025-08-19 | 16,900.00 | 16,930.00 | 16,710.00 | 16,910.00 | 16,124.56 | 14,041 |
| 2025-08-18 | 16,940.00 | 16,950.00 | 16,790.00 | 16,940.00 | 16,153.17 | 9,705 |
| 2025-08-14 | 16,730.00 | 16,930.00 | 16,730.00 | 16,890.00 | 16,105.49 | 10,180 |
| 2025-08-13 | 16,670.00 | 16,830.00 | 16,520.00 | 16,730.00 | 15,952.92 | 12,002 |
| 2025-08-12 | 16,680.00 | 16,720.00 | 16,630.00 | 16,660.00 | 15,886.17 | 4,990 |
| 2025-08-11 | 16,950.00 | 16,950.00 | 16,610.00 | 16,680.00 | 15,905.25 | 12,300 |
| 2025-08-08 | 16,800.00 | 17,000.00 | 16,700.00 | 16,950.00 | 16,162.70 | 9,913 |
| 2025-08-07 | 16,710.00 | 16,890.00 | 16,680.00 | 16,790.00 | 16,010.14 | 5,485 |
| 2025-08-06 | 16,710.00 | 16,840.00 | 16,590.00 | 16,710.00 | 15,933.85 | 11,034 |
| 2025-08-05 | 16,750.00 | 16,990.00 | 16,680.00 | 16,710.00 | 15,933.85 | 11,878 |
| 2025-08-04 | 16,600.00 | 16,760.00 | 16,390.00 | 16,700.00 | 15,924.32 | 13,230 |
| 2025-08-01 | 17,100.00 | 17,100.00 | 16,000.00 | 16,600.00 | 15,828.96 | 36,073 |
| 2025-07-31 | 16,650.00 | 17,200.00 | 16,510.00 | 17,100.00 | 16,305.74 | 39,032 |
| 2025-07-30 | 16,450.00 | 16,640.00 | 16,350.00 | 16,620.00 | 15,848.03 | 10,210 |
| 2025-07-29 | 16,330.00 | 16,450.00 | 16,110.00 | 16,440.00 | 15,676.39 | 9,676 |
| 2025-07-28 | 16,500.00 | 16,650.00 | 16,010.00 | 16,330.00 | 15,571.50 | 18,227 |
| 2025-07-25 | 16,490.00 | 16,550.00 | 16,390.00 | 16,450.00 | 15,685.93 | 6,613 |
| 2025-07-24 | 16,380.00 | 16,490.00 | 16,340.00 | 16,400.00 | 15,638.25 | 13,429 |
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.