e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,520.00 | 16,520.00 | 16,260.00 | 16,380.00 | 15,619.18 | 14,394 |
| 2025-07-22 | 16,640.00 | 16,640.00 | 16,390.00 | 16,420.00 | 15,657.32 | 14,044 |
| 2025-07-21 | 16,540.00 | 16,640.00 | 16,490.00 | 16,540.00 | 15,771.75 | 6,917 |
| 2025-07-18 | 16,800.00 | 16,840.00 | 16,520.00 | 16,540.00 | 15,771.75 | 18,452 |
| 2025-07-17 | 16,700.00 | 16,770.00 | 16,530.00 | 16,740.00 | 15,962.46 | 8,907 |
| 2025-07-16 | 16,770.00 | 16,770.00 | 16,440.00 | 16,690.00 | 15,914.78 | 10,521 |
| 2025-07-15 | 16,790.00 | 16,900.00 | 16,730.00 | 16,770.00 | 15,991.07 | 10,563 |
| 2025-07-14 | 16,780.00 | 16,800.00 | 16,630.00 | 16,790.00 | 16,010.14 | 13,568 |
| 2025-07-11 | 16,820.00 | 16,910.00 | 16,740.00 | 16,810.00 | 16,029.21 | 12,887 |
| 2025-07-10 | 16,600.00 | 16,830.00 | 16,460.00 | 16,830.00 | 16,048.28 | 19,123 |
| 2025-07-09 | 16,510.00 | 16,670.00 | 16,360.00 | 16,650.00 | 15,876.64 | 29,752 |
| 2025-07-08 | 16,040.00 | 16,360.00 | 16,000.00 | 16,300.00 | 15,542.90 | 15,927 |
| 2025-07-07 | 16,090.00 | 16,200.00 | 16,000.00 | 16,090.00 | 15,342.65 | 6,807 |
| 2025-07-04 | 16,210.00 | 16,240.00 | 16,000.00 | 16,100.00 | 15,352.19 | 11,677 |
| 2025-07-03 | 16,190.00 | 16,500.00 | 16,100.00 | 16,210.00 | 15,457.08 | 8,781 |
| 2025-07-02 | 16,340.00 | 16,340.00 | 16,030.00 | 16,190.00 | 15,438.01 | 6,034 |
| 2025-07-01 | 15,950.00 | 16,310.00 | 15,890.00 | 16,150.00 | 15,399.86 | 20,482 |
| 2025-06-30 | 15,830.00 | 16,050.00 | 15,810.00 | 15,950.00 | 15,209.15 | 6,172 |
| 2025-06-27 | 15,730.00 | 16,000.00 | 15,720.00 | 15,830.00 | 15,094.73 | 13,403 |
| 2025-06-26 | 16,100.00 | 16,100.00 | 15,710.00 | 15,850.00 | 15,113.80 | 18,634 |
| 2025-06-25 | 15,990.00 | 16,070.00 | 15,910.00 | 15,990.00 | 15,247.30 | 26,742 |
| 2025-06-24 | 16,100.00 | 16,170.00 | 15,850.00 | 15,990.00 | 15,247.30 | 34,607 |
| 2025-06-23 | 16,050.00 | 16,190.00 | 15,990.00 | 16,050.00 | 15,304.51 | 22,016 |
| 2025-06-20 | 16,420.00 | 16,420.00 | 16,180.00 | 16,200.00 | 15,447.54 | 17,455 |
| 2025-06-19 | 16,500.00 | 16,580.00 | 16,100.00 | 16,420.00 | 15,657.32 | 16,799 |
| 2025-06-18 | 16,450.00 | 16,730.00 | 16,420.00 | 16,500.00 | 15,733.61 | 21,849 |
| 2025-06-17 | 16,400.00 | 16,610.00 | 16,380.00 | 16,460.00 | 15,695.46 | 25,430 |
| 2025-06-16 | 16,010.00 | 16,400.00 | 15,910.00 | 16,400.00 | 15,638.25 | 18,229 |
| 2025-06-13 | 16,330.00 | 16,450.00 | 16,000.00 | 16,120.00 | 15,371.26 | 25,763 |
| 2025-06-12 | 16,100.00 | 16,290.00 | 16,020.00 | 16,290.00 | 15,533.36 | 22,316 |
| 2025-06-11 | 15,880.00 | 16,020.00 | 15,750.00 | 16,020.00 | 15,275.90 | 26,053 |
| 2025-06-10 | 15,850.00 | 15,880.00 | 15,800.00 | 15,820.00 | 15,085.19 | 16,964 |
| 2025-06-09 | 15,850.00 | 15,890.00 | 15,710.00 | 15,840.00 | 15,104.26 | 13,495 |
| 2025-06-05 | 15,850.00 | 15,880.00 | 15,710.00 | 15,780.00 | 15,047.05 | 13,693 |
| 2025-06-04 | 15,680.00 | 15,820.00 | 15,350.00 | 15,700.00 | 14,970.77 | 7,628 |
| 2025-06-02 | 15,680.00 | 15,810.00 | 15,560.00 | 15,660.00 | 14,932.62 | 18,522 |
| 2025-05-30 | 15,390.00 | 15,800.00 | 15,360.00 | 15,680.00 | 14,951.69 | 11,745 |
| 2025-05-29 | 15,200.00 | 15,400.00 | 15,130.00 | 15,400.00 | 14,684.70 | 6,733 |
| 2025-05-28 | 15,310.00 | 15,400.00 | 15,010.00 | 15,010.00 | 14,312.81 | 7,489 |
| 2025-05-27 | 15,360.00 | 15,360.00 | 15,290.00 | 15,310.00 | 14,598.88 | 6,436 |
| 2025-05-26 | 15,500.00 | 15,500.00 | 15,260.00 | 15,330.00 | 14,617.95 | 6,631 |
| 2025-05-23 | 15,260.00 | 15,380.00 | 15,220.00 | 15,310.00 | 14,598.88 | 14,199 |
| 2025-05-22 | 15,320.00 | 15,340.00 | 15,230.00 | 15,260.00 | 14,551.20 | 6,026 |
| 2025-05-21 | 15,220.00 | 15,320.00 | 15,220.00 | 15,290.00 | 14,579.81 | 10,001 |
| 2025-05-20 | 15,040.00 | 15,240.00 | 15,040.00 | 15,240.00 | 14,532.13 | 14,472 |
| 2025-05-19 | 14,980.00 | 15,450.00 | 14,900.00 | 15,030.00 | 14,331.89 | 12,000 |
| 2025-05-16 | 14,980.00 | 15,060.00 | 14,130.00 | 14,980.00 | 14,284.21 | 20,518 |
| 2025-05-15 | 14,980.00 | 14,980.00 | 14,800.00 | 14,910.00 | 14,217.46 | 7,397 |
| 2025-05-14 | 15,050.00 | 15,050.00 | 14,900.00 | 14,900.00 | 14,207.92 | 14,654 |
| 2025-05-13 | 15,100.00 | 15,100.00 | 15,000.00 | 15,030.00 | 14,331.89 | 7,791 |
| 2025-05-12 | 15,050.00 | 15,110.00 | 14,990.00 | 15,070.00 | 14,370.03 | 8,546 |
| 2025-05-09 | 15,110.00 | 15,120.00 | 14,710.00 | 15,050.00 | 14,350.96 | 6,804 |
| 2025-05-08 | 14,870.00 | 15,110.00 | 14,870.00 | 15,110.00 | 14,408.17 | 14,440 |
| 2025-05-07 | 14,680.00 | 14,900.00 | 14,680.00 | 14,870.00 | 14,179.32 | 11,240 |
| 2025-05-02 | 14,600.00 | 14,720.00 | 14,600.00 | 14,680.00 | 13,998.14 | 9,935 |
| 2025-04-30 | 14,620.00 | 14,700.00 | 14,550.00 | 14,600.00 | 13,921.86 | 8,359 |
| 2025-04-29 | 14,590.00 | 14,710.00 | 14,580.00 | 14,620.00 | 13,940.93 | 5,951 |
| 2025-04-28 | 14,760.00 | 14,760.00 | 14,500.00 | 14,600.00 | 13,921.86 | 14,477 |
| 2025-04-25 | 14,860.00 | 14,880.00 | 14,730.00 | 14,760.00 | 14,074.43 | 11,470 |
| 2025-04-24 | 14,770.00 | 15,010.00 | 14,750.00 | 14,860.00 | 14,169.78 | 17,515 |
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.