e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,450.00 | 14,770.00 | 14,410.00 | 14,770.00 | 14,083.96 | 21,646 |
| 2025-04-22 | 14,450.00 | 14,480.00 | 14,330.00 | 14,410.00 | 13,740.68 | 10,273 |
| 2025-04-21 | 14,370.00 | 14,490.00 | 14,360.00 | 14,400.00 | 13,731.15 | 10,814 |
| 2025-04-18 | 14,270.00 | 14,400.00 | 14,250.00 | 14,370.00 | 13,702.54 | 6,960 |
| 2025-04-17 | 14,240.00 | 14,280.00 | 14,200.00 | 14,260.00 | 13,597.65 | 2,962 |
| 2025-04-16 | 14,330.00 | 14,330.00 | 14,200.00 | 14,240.00 | 13,578.58 | 5,057 |
| 2025-04-15 | 14,200.00 | 14,330.00 | 14,180.00 | 14,330.00 | 13,664.40 | 11,759 |
| 2025-04-14 | 14,100.00 | 14,200.00 | 14,050.00 | 14,160.00 | 13,502.30 | 5,788 |
| 2025-04-11 | 14,040.00 | 14,080.00 | 13,900.00 | 14,010.00 | 13,359.26 | 5,005 |
| 2025-04-10 | 13,720.00 | 14,210.00 | 13,720.00 | 14,030.00 | 13,378.33 | 8,401 |
| 2025-04-09 | 13,950.00 | 13,950.00 | 13,670.00 | 13,690.00 | 13,054.13 | 12,390 |
| 2025-04-08 | 13,780.00 | 13,970.00 | 13,780.00 | 13,960.00 | 13,311.58 | 5,024 |
| 2025-04-07 | 13,980.00 | 13,980.00 | 13,600.00 | 13,760.00 | 13,120.87 | 17,556 |
| 2025-04-04 | 14,210.00 | 14,210.00 | 13,970.00 | 14,000.00 | 13,349.73 | 11,489 |
| 2025-04-03 | 14,410.00 | 14,410.00 | 14,050.00 | 14,210.00 | 13,549.97 | 12,594 |
| 2025-04-02 | 14,500.00 | 14,500.00 | 14,200.00 | 14,410.00 | 13,740.68 | 20,698 |
| 2025-04-01 | 14,030.00 | 14,500.00 | 13,950.00 | 14,500.00 | 13,826.50 | 11,671 |
| 2025-03-31 | 14,190.00 | 14,190.00 | 13,980.00 | 14,030.00 | 13,378.33 | 18,787 |
| 2025-03-28 | 14,000.00 | 14,230.00 | 13,980.00 | 14,190.00 | 13,530.90 | 16,477 |
| 2025-03-27 | 13,880.00 | 14,160.00 | 13,820.00 | 14,160.00 | 13,502.30 | 12,499 |
| 2025-03-26 | 13,820.00 | 13,880.00 | 13,790.00 | 13,880.00 | 13,235.30 | 7,035 |
| 2025-03-25 | 13,760.00 | 14,000.00 | 13,760.00 | 13,860.00 | 13,216.23 | 15,727 |
| 2025-03-24 | 13,490.00 | 13,790.00 | 13,380.00 | 13,760.00 | 13,120.87 | 17,836 |
| 2025-03-21 | 13,400.00 | 13,490.00 | 13,380.00 | 13,490.00 | 12,863.42 | 10,182 |
| 2025-03-20 | 13,350.00 | 13,420.00 | 13,330.00 | 13,400.00 | 12,777.60 | 5,306 |
| 2025-03-19 | 13,340.00 | 13,390.00 | 13,330.00 | 13,370.00 | 12,748.99 | 9,155 |
| 2025-03-18 | 13,350.00 | 13,400.00 | 13,330.00 | 13,340.00 | 12,720.38 | 4,105 |
| 2025-03-17 | 13,250.00 | 13,390.00 | 13,220.00 | 13,330.00 | 12,710.85 | 4,327 |
| 2025-03-14 | 13,300.00 | 13,350.00 | 13,250.00 | 13,250.00 | 12,634.56 | 3,773 |
| 2025-03-13 | 13,300.00 | 13,320.00 | 13,190.00 | 13,200.00 | 12,586.89 | 5,289 |
| 2025-03-12 | 13,290.00 | 13,290.00 | 13,200.00 | 13,240.00 | 12,625.03 | 2,803 |
| 2025-03-11 | 13,270.00 | 13,270.00 | 13,180.00 | 13,200.00 | 12,586.89 | 4,782 |
| 2025-03-10 | 13,290.00 | 13,290.00 | 13,240.00 | 13,270.00 | 12,653.63 | 10,708 |
| 2025-03-07 | 13,310.00 | 13,350.00 | 13,280.00 | 13,300.00 | 12,682.24 | 4,854 |
| 2025-03-06 | 13,290.00 | 13,360.00 | 13,290.00 | 13,310.00 | 12,691.78 | 5,321 |
| 2025-03-05 | 13,250.00 | 13,380.00 | 13,200.00 | 13,320.00 | 12,701.31 | 8,509 |
| 2025-03-04 | 13,300.00 | 13,330.00 | 13,100.00 | 13,250.00 | 12,634.56 | 11,482 |
| 2025-02-28 | 13,320.00 | 13,320.00 | 13,200.00 | 13,260.00 | 12,644.10 | 7,507 |
| 2025-02-27 | 13,320.00 | 13,330.00 | 13,230.00 | 13,270.00 | 12,653.63 | 10,146 |
| 2025-02-26 | 13,320.00 | 13,320.00 | 13,220.00 | 13,290.00 | 12,672.70 | 4,900 |
| 2025-02-25 | 13,240.00 | 13,320.00 | 13,240.00 | 13,290.00 | 12,672.70 | 3,188 |
| 2025-02-24 | 13,400.00 | 13,400.00 | 13,000.00 | 13,320.00 | 12,701.31 | 10,666 |
| 2025-02-21 | 13,260.00 | 13,300.00 | 13,190.00 | 13,280.00 | 12,663.17 | 9,317 |
| 2025-02-20 | 13,070.00 | 13,220.00 | 13,070.00 | 13,200.00 | 12,586.89 | 6,048 |
| 2025-02-19 | 13,200.00 | 13,200.00 | 13,060.00 | 13,170.00 | 12,558.28 | 9,590 |
| 2025-02-18 | 13,000.00 | 13,110.00 | 13,000.00 | 13,080.00 | 12,472.46 | 3,804 |
| 2025-02-17 | 13,120.00 | 13,120.00 | 13,010.00 | 13,050.00 | 12,443.85 | 4,520 |
| 2025-02-14 | 13,130.00 | 13,150.00 | 13,000.00 | 13,120.00 | 12,510.60 | 4,979 |
| 2025-02-13 | 13,130.00 | 13,270.00 | 12,970.00 | 13,130.00 | 12,520.14 | 4,166 |
| 2025-02-12 | 13,330.00 | 13,390.00 | 13,100.00 | 13,120.00 | 12,510.60 | 8,226 |
| 2025-02-11 | 13,210.00 | 13,340.00 | 13,210.00 | 13,230.00 | 12,615.49 | 9,721 |
| 2025-02-10 | 13,050.00 | 13,230.00 | 12,980.00 | 13,220.00 | 12,605.96 | 15,996 |
| 2025-02-07 | 12,990.00 | 13,100.00 | 12,960.00 | 12,970.00 | 12,367.57 | 2,835 |
| 2025-02-06 | 12,900.00 | 13,000.00 | 12,890.00 | 12,990.00 | 12,386.64 | 3,068 |
| 2025-02-05 | 12,840.00 | 12,890.00 | 12,830.00 | 12,890.00 | 12,291.28 | 3,158 |
| 2025-02-04 | 12,790.00 | 12,790.00 | 12,730.00 | 12,730.00 | 12,138.72 | 4,773 |
| 2025-02-03 | 12,860.00 | 12,860.00 | 12,600.00 | 12,790.00 | 12,195.93 | 7,722 |
| 2025-01-31 | 12,900.00 | 12,920.00 | 12,750.00 | 12,860.00 | 12,262.68 | 4,224 |
| 2025-01-24 | 12,790.00 | 12,950.00 | 12,790.00 | 12,900.00 | 12,300.82 | 2,598 |
| 2025-01-23 | 12,900.00 | 12,930.00 | 12,870.00 | 12,900.00 | 12,300.82 | 5,393 |
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.