e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,700.00 | 12,700.00 | 12,610.00 | 12,670.00 | 10,662.77 | 2,813 |
| 2024-10-25 | 12,760.00 | 12,760.00 | 12,650.00 | 12,670.00 | 10,662.77 | 6,617 |
| 2024-10-24 | 12,780.00 | 12,780.00 | 12,690.00 | 12,700.00 | 10,688.02 | 3,082 |
| 2024-10-23 | 12,670.00 | 12,760.00 | 12,660.00 | 12,730.00 | 10,713.27 | 2,169 |
| 2024-10-22 | 12,730.00 | 12,730.00 | 12,600.00 | 12,670.00 | 10,662.77 | 7,632 |
| 2024-10-21 | 12,800.00 | 12,800.00 | 12,690.00 | 12,730.00 | 10,713.27 | 7,245 |
| 2024-10-18 | 12,790.00 | 12,810.00 | 12,700.00 | 12,800.00 | 10,772.18 | 4,015 |
| 2024-10-17 | 12,770.00 | 12,800.00 | 12,640.00 | 12,790.00 | 10,763.76 | 5,333 |
| 2024-10-16 | 12,770.00 | 12,770.00 | 12,680.00 | 12,770.00 | 10,746.93 | 2,585 |
| 2024-10-15 | 12,790.00 | 12,790.00 | 12,700.00 | 12,770.00 | 10,746.93 | 3,947 |
| 2024-10-14 | 12,790.00 | 12,790.00 | 12,730.00 | 12,770.00 | 10,746.93 | 3,761 |
| 2024-10-11 | 12,770.00 | 12,790.00 | 12,710.00 | 12,790.00 | 10,763.76 | 3,829 |
| 2024-10-10 | 12,750.00 | 12,750.00 | 12,640.00 | 12,750.00 | 10,730.10 | 3,560 |
| 2024-10-08 | 12,710.00 | 12,760.00 | 12,650.00 | 12,730.00 | 10,713.27 | 1,489 |
| 2024-10-07 | 12,780.00 | 12,780.00 | 12,620.00 | 12,670.00 | 10,662.77 | 4,005 |
| 2024-10-04 | 12,760.00 | 12,770.00 | 12,660.00 | 12,750.00 | 10,730.10 | 4,110 |
| 2024-10-02 | 12,730.00 | 12,770.00 | 12,500.00 | 12,760.00 | 10,738.52 | 10,057 |
| 2024-09-30 | 12,810.00 | 12,810.00 | 12,720.00 | 12,740.00 | 10,721.68 | 2,799 |
| 2024-09-27 | 12,750.00 | 12,780.00 | 12,710.00 | 12,750.00 | 10,730.10 | 3,270 |
| 2024-09-26 | 12,720.00 | 12,770.00 | 12,720.00 | 12,740.00 | 10,721.68 | 1,789 |
| 2024-09-25 | 12,890.00 | 12,890.00 | 12,690.00 | 12,770.00 | 10,746.93 | 4,579 |
| 2024-09-24 | 12,760.00 | 12,890.00 | 12,700.00 | 12,890.00 | 10,847.92 | 2,388 |
| 2024-09-23 | 12,800.00 | 12,800.00 | 12,700.00 | 12,760.00 | 10,738.52 | 3,098 |
| 2024-09-20 | 12,800.00 | 12,800.00 | 12,700.00 | 12,780.00 | 10,755.35 | 4,826 |
| 2024-09-19 | 12,710.00 | 12,830.00 | 12,600.00 | 12,800.00 | 10,772.18 | 5,740 |
| 2024-09-13 | 12,620.00 | 12,790.00 | 12,620.00 | 12,710.00 | 10,696.44 | 1,502 |
| 2024-09-12 | 12,670.00 | 12,700.00 | 12,590.00 | 12,690.00 | 10,679.61 | 2,226 |
| 2024-09-11 | 12,730.00 | 12,730.00 | 12,620.00 | 12,670.00 | 10,662.77 | 9,211 |
| 2024-09-10 | 12,800.00 | 12,800.00 | 12,630.00 | 12,730.00 | 10,713.27 | 3,304 |
| 2024-09-09 | 12,470.00 | 12,800.00 | 12,440.00 | 12,800.00 | 10,772.18 | 2,684 |
| 2024-09-06 | 12,740.00 | 12,740.00 | 12,480.00 | 12,540.00 | 10,553.37 | 4,745 |
| 2024-09-05 | 12,680.00 | 12,760.00 | 12,610.00 | 12,700.00 | 10,688.02 | 1,797 |
| 2024-09-04 | 12,780.00 | 12,780.00 | 12,670.00 | 12,690.00 | 10,679.61 | 2,531 |
| 2024-09-03 | 12,790.00 | 12,790.00 | 12,670.00 | 12,780.00 | 10,755.35 | 1,991 |
| 2024-09-02 | 12,790.00 | 12,800.00 | 12,670.00 | 12,800.00 | 10,772.18 | 2,937 |
| 2024-08-30 | 12,700.00 | 12,760.00 | 12,700.00 | 12,750.00 | 10,730.10 | 2,853 |
| 2024-08-29 | 12,790.00 | 12,790.00 | 12,700.00 | 12,730.00 | 10,713.27 | 3,796 |
| 2024-08-28 | 12,790.00 | 12,790.00 | 12,700.00 | 12,750.00 | 10,730.10 | 1,373 |
| 2024-08-27 | 12,690.00 | 12,790.00 | 12,600.00 | 12,750.00 | 10,730.10 | 3,624 |
| 2024-08-26 | 12,660.00 | 12,790.00 | 12,550.00 | 12,710.00 | 10,696.44 | 4,518 |
| 2024-08-23 | 12,580.00 | 12,740.00 | 12,570.00 | 12,720.00 | 10,704.85 | 3,701 |
| 2024-08-22 | 12,570.00 | 12,610.00 | 12,500.00 | 12,590.00 | 10,595.45 | 3,352 |
| 2024-08-21 | 12,590.00 | 12,590.00 | 12,500.00 | 12,570.00 | 10,578.62 | 1,325 |
| 2024-08-20 | 12,530.00 | 12,590.00 | 12,480.00 | 12,590.00 | 10,595.45 | 3,081 |
| 2024-08-19 | 12,540.00 | 12,550.00 | 12,520.00 | 12,530.00 | 10,544.95 | 2,389 |
| 2024-08-16 | 12,380.00 | 12,540.00 | 12,380.00 | 12,530.00 | 10,544.95 | 6,394 |
| 2024-08-14 | 12,280.00 | 12,430.00 | 12,260.00 | 12,430.00 | 10,460.80 | 5,318 |
| 2024-08-13 | 12,320.00 | 12,330.00 | 12,160.00 | 12,280.00 | 10,334.56 | 3,010 |
| 2024-08-12 | 12,440.00 | 12,440.00 | 12,270.00 | 12,320.00 | 10,368.22 | 3,448 |
| 2024-08-09 | 12,330.00 | 12,440.00 | 12,190.00 | 12,440.00 | 10,469.21 | 8,450 |
| 2024-08-08 | 12,270.00 | 12,270.00 | 12,030.00 | 12,250.00 | 10,309.31 | 6,107 |
| 2024-08-07 | 11,860.00 | 12,160.00 | 11,860.00 | 12,160.00 | 10,233.57 | 4,578 |
| 2024-08-06 | 11,750.00 | 11,910.00 | 11,740.00 | 11,870.00 | 9,989.51 | 9,860 |
| 2024-08-05 | 12,330.00 | 12,330.00 | 11,490.00 | 11,710.00 | 9,854.86 | 29,059 |
| 2024-08-02 | 12,350.00 | 12,350.00 | 12,160.00 | 12,330.00 | 10,376.64 | 8,436 |
| 2024-08-01 | 12,270.00 | 12,340.00 | 12,220.00 | 12,330.00 | 10,376.64 | 3,938 |
| 2024-07-31 | 12,370.00 | 12,370.00 | 12,280.00 | 12,300.00 | 10,351.39 | 4,464 |
| 2024-07-30 | 12,450.00 | 12,450.00 | 12,280.00 | 12,350.00 | 10,393.47 | 12,199 |
| 2024-07-29 | 12,460.00 | 12,490.00 | 12,440.00 | 12,450.00 | 10,477.63 | 2,729 |
| 2024-07-26 | 12,510.00 | 12,560.00 | 12,460.00 | 12,500.00 | 10,519.71 | 4,871 |
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.