e-Credible Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 18,200.00 | 18,400.00 | 17,950.00 | 18,050.00 | 13,575.76 | 26,698 |
| 2022-05-19 | 18,450.00 | 18,500.00 | 18,200.00 | 18,200.00 | 13,688.58 | 22,228 |
| 2022-05-18 | 18,550.00 | 18,750.00 | 18,450.00 | 18,600.00 | 13,989.43 | 16,554 |
| 2022-05-17 | 18,300.00 | 18,500.00 | 18,300.00 | 18,450.00 | 13,876.61 | 12,430 |
| 2022-05-16 | 18,300.00 | 18,500.00 | 18,300.00 | 18,450.00 | 13,876.61 | 8,829 |
| 2022-05-13 | 18,200.00 | 18,450.00 | 18,100.00 | 18,350.00 | 13,801.40 | 7,954 |
| 2022-05-12 | 18,450.00 | 18,450.00 | 18,100.00 | 18,100.00 | 13,613.37 | 17,554 |
| 2022-05-11 | 18,300.00 | 18,500.00 | 18,200.00 | 18,250.00 | 13,726.18 | 10,137 |
| 2022-05-10 | 18,550.00 | 18,650.00 | 18,200.00 | 18,300.00 | 13,763.79 | 29,833 |
| 2022-05-09 | 18,950.00 | 18,950.00 | 18,700.00 | 18,750.00 | 14,102.24 | 13,670 |
| 2022-05-06 | 18,900.00 | 18,950.00 | 18,550.00 | 18,950.00 | 14,252.67 | 13,291 |
| 2022-05-04 | 19,000.00 | 19,000.00 | 18,850.00 | 18,950.00 | 14,252.67 | 13,322 |
| 2022-05-03 | 19,050.00 | 19,050.00 | 18,900.00 | 18,950.00 | 14,252.67 | 5,991 |
| 2022-05-02 | 18,950.00 | 19,000.00 | 18,800.00 | 18,950.00 | 14,252.67 | 8,641 |
| 2022-04-29 | 19,050.00 | 19,050.00 | 18,800.00 | 19,000.00 | 14,290.27 | 28,041 |
| 2022-04-28 | 18,950.00 | 18,950.00 | 18,800.00 | 18,950.00 | 14,252.67 | 11,167 |
| 2022-04-27 | 19,100.00 | 19,100.00 | 18,750.00 | 18,950.00 | 14,252.67 | 24,838 |
| 2022-04-26 | 19,250.00 | 19,400.00 | 19,100.00 | 19,200.00 | 14,440.70 | 19,328 |
| 2022-04-25 | 19,100.00 | 19,350.00 | 18,950.00 | 19,250.00 | 14,478.30 | 24,513 |
| 2022-04-22 | 19,350.00 | 19,350.00 | 19,000.00 | 19,300.00 | 14,515.91 | 12,643 |
| 2022-04-21 | 19,350.00 | 19,350.00 | 19,100.00 | 19,350.00 | 14,553.52 | 14,240 |
| 2022-04-20 | 19,250.00 | 19,350.00 | 19,150.00 | 19,250.00 | 14,478.30 | 7,871 |
| 2022-04-19 | 19,300.00 | 19,400.00 | 19,250.00 | 19,350.00 | 14,553.52 | 8,712 |
| 2022-04-18 | 19,450.00 | 19,450.00 | 19,150.00 | 19,300.00 | 14,515.91 | 7,812 |
| 2022-04-15 | 19,200.00 | 19,400.00 | 19,000.00 | 19,300.00 | 14,515.91 | 18,668 |
| 2022-04-14 | 19,150.00 | 19,200.00 | 18,900.00 | 19,050.00 | 14,327.88 | 10,788 |
| 2022-04-13 | 19,000.00 | 19,150.00 | 18,950.00 | 19,100.00 | 14,365.49 | 4,782 |
| 2022-04-12 | 19,200.00 | 19,250.00 | 18,950.00 | 19,000.00 | 14,290.27 | 9,374 |
| 2022-04-11 | 19,000.00 | 19,350.00 | 19,000.00 | 19,150.00 | 14,403.09 | 10,451 |
| 2022-04-08 | 19,150.00 | 19,200.00 | 19,000.00 | 19,150.00 | 14,403.09 | 10,832 |
| 2022-04-07 | 19,150.00 | 19,150.00 | 18,850.00 | 19,150.00 | 14,403.09 | 10,889 |
| 2022-04-06 | 19,200.00 | 19,300.00 | 18,850.00 | 19,200.00 | 14,440.70 | 24,154 |
| 2022-04-05 | 19,300.00 | 19,300.00 | 19,150.00 | 19,200.00 | 14,440.70 | 11,394 |
| 2022-04-04 | 19,550.00 | 19,550.00 | 19,150.00 | 19,350.00 | 14,553.52 | 19,412 |
| 2022-04-01 | 19,700.00 | 19,750.00 | 19,200.00 | 19,550.00 | 14,703.94 | 14,477 |
| 2022-03-31 | 19,150.00 | 19,700.00 | 19,050.00 | 19,700.00 | 14,816.76 | 21,884 |
| 2022-03-30 | 19,000.00 | 19,400.00 | 18,850.00 | 19,100.00 | 14,365.49 | 23,790 |
| 2022-03-29 | 19,000.00 | 19,000.00 | 18,750.00 | 19,000.00 | 14,290.27 | 12,677 |
| 2022-03-28 | 18,800.00 | 18,950.00 | 18,750.00 | 18,950.00 | 14,252.67 | 10,594 |
| 2022-03-25 | 18,700.00 | 18,950.00 | 18,650.00 | 18,800.00 | 14,139.85 | 15,001 |
| 2022-03-24 | 18,700.00 | 18,750.00 | 18,600.00 | 18,700.00 | 14,064.64 | 6,429 |
| 2022-03-23 | 18,700.00 | 18,900.00 | 18,650.00 | 18,700.00 | 14,064.64 | 10,361 |
| 2022-03-22 | 18,800.00 | 19,100.00 | 18,650.00 | 18,700.00 | 14,064.64 | 15,622 |
| 2022-03-21 | 18,900.00 | 18,950.00 | 18,600.00 | 18,800.00 | 14,139.85 | 12,275 |
| 2022-03-18 | 18,750.00 | 18,850.00 | 18,450.00 | 18,850.00 | 14,177.46 | 12,002 |
| 2022-03-17 | 18,800.00 | 18,800.00 | 18,400.00 | 18,550.00 | 13,951.82 | 17,948 |
| 2022-03-16 | 18,650.00 | 18,750.00 | 18,450.00 | 18,550.00 | 13,951.82 | 4,046 |
| 2022-03-15 | 18,750.00 | 18,750.00 | 18,350.00 | 18,450.00 | 13,876.61 | 14,185 |
| 2022-03-14 | 18,700.00 | 18,750.00 | 18,500.00 | 18,750.00 | 14,102.24 | 12,726 |
| 2022-03-11 | 18,750.00 | 18,750.00 | 18,400.00 | 18,650.00 | 14,027.03 | 7,313 |
| 2022-03-10 | 18,950.00 | 18,950.00 | 18,500.00 | 18,750.00 | 14,102.24 | 11,935 |
| 2022-03-08 | 18,500.00 | 18,500.00 | 18,000.00 | 18,350.00 | 13,801.40 | 10,579 |
| 2022-03-07 | 18,700.00 | 18,800.00 | 18,400.00 | 18,500.00 | 13,914.21 | 11,752 |
| 2022-03-04 | 18,850.00 | 18,950.00 | 18,500.00 | 18,800.00 | 14,139.85 | 12,852 |
| 2022-03-03 | 19,000.00 | 19,000.00 | 18,650.00 | 18,850.00 | 14,177.46 | 12,452 |
| 2022-03-02 | 18,400.00 | 18,850.00 | 18,400.00 | 18,800.00 | 14,139.85 | 19,430 |
| 2022-02-28 | 18,450.00 | 18,450.00 | 18,100.00 | 18,400.00 | 13,839.00 | 13,995 |
| 2022-02-25 | 17,950.00 | 18,450.00 | 17,900.00 | 18,300.00 | 13,763.79 | 27,357 |
| 2022-02-24 | 17,950.00 | 17,950.00 | 17,350.00 | 17,600.00 | 13,237.31 | 17,627 |
| 2022-02-23 | 17,750.00 | 17,900.00 | 17,700.00 | 17,800.00 | 13,387.73 | 6,215 |
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.