Korea Credit Information CO., LTD (KOSDAQ:049720)
South Korea · Delayed Price · Currency is KRW 9,180.00
-120.00 (-1.29%)
At close: Aug 20, 2026
KOSDAQ:049720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9,290.00 | 9,340.00 | 9,100.00 | 9,180.00 | 9,180.00 | -1.29% | 53,555 |
| Aug 19, 2026 | 9,490.00 | 9,490.00 | 9,230.00 | 9,300.00 | 9,300.00 | -0.64% | 22,079 |
| Aug 18, 2026 | 9,510.00 | 9,510.00 | 9,320.00 | 9,360.00 | 9,360.00 | -1.58% | 49,035 |
| Aug 14, 2026 | 9,340.00 | 9,600.00 | 9,340.00 | 9,510.00 | 9,510.00 | 1.60% | 51,375 |
| Aug 13, 2026 | 9,450.00 | 9,540.00 | 9,210.00 | 9,360.00 | 9,360.00 | -0.95% | 74,491 |
| Aug 12, 2026 | 9,520.00 | 9,540.00 | 9,420.00 | 9,450.00 | 9,450.00 | -0.11% | 54,598 |
| Aug 11, 2026 | 9,460.00 | 9,620.00 | 9,440.00 | 9,460.00 | 9,460.00 | 0.21% | 51,616 |
| Aug 10, 2026 | 9,350.00 | 9,480.00 | 9,270.00 | 9,440.00 | 9,440.00 | 0.96% | 67,986 |
| Aug 7, 2026 | 9,180.00 | 9,380.00 | 9,150.00 | 9,350.00 | 9,350.00 | 1.74% | 49,591 |
| Aug 6, 2026 | 9,220.00 | 9,230.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.22% | 49,293 |
| Aug 5, 2026 | 9,220.00 | 9,310.00 | 9,110.00 | 9,210.00 | 9,210.00 | 0.22% | 52,988 |
| Aug 4, 2026 | 9,100.00 | 9,250.00 | 9,070.00 | 9,190.00 | 9,190.00 | 1.43% | 78,833 |
| Aug 3, 2026 | 9,200.00 | 9,400.00 | 9,020.00 | 9,060.00 | 9,060.00 | -1.41% | 118,770 |
| Jul 31, 2026 | 9,180.00 | 9,300.00 | 8,820.00 | 9,190.00 | 9,190.00 | - | 195,899 |
| Jul 30, 2026 | 9,130.00 | 9,490.00 | 9,110.00 | 9,190.00 | 9,190.00 | -1.18% | 184,827 |
| Jul 29, 2026 | 9,350.00 | 9,910.00 | 9,110.00 | 9,300.00 | 9,300.00 | -1.59% | 604,831 |
| Jul 28, 2026 | 10,020.00 | 10,320.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.36% | 1,169,208 |
| Jul 27, 2026 | 9,790.00 | 10,800.00 | 9,370.00 | 9,580.00 | 9,580.00 | -2.15% | 2,064,520 |
| Jul 24, 2026 | 9,710.00 | 11,940.00 | 9,610.00 | 9,790.00 | 9,790.00 | 1.24% | 2,503,722 |
| Jul 23, 2026 | 9,620.00 | 9,720.00 | 9,500.00 | 9,670.00 | 9,670.00 | 0.52% | 13,402 |
| Jul 22, 2026 | 9,650.00 | 9,700.00 | 9,450.00 | 9,620.00 | 9,620.00 | - | 19,284 |
| Jul 21, 2026 | 9,730.00 | 9,730.00 | 9,550.00 | 9,620.00 | 9,620.00 | -1.13% | 12,923 |
| Jul 20, 2026 | 9,780.00 | 9,820.00 | 9,510.00 | 9,730.00 | 9,730.00 | -0.31% | 36,170 |
| Jul 16, 2026 | 9,650.00 | 9,810.00 | 9,540.00 | 9,760.00 | 9,760.00 | 1.46% | 37,697 |
| Jul 15, 2026 | 9,450.00 | 9,750.00 | 9,450.00 | 9,620.00 | 9,620.00 | 1.26% | 56,337 |
| Jul 14, 2026 | 9,480.00 | 9,630.00 | 9,410.00 | 9,500.00 | 9,500.00 | 0.21% | 31,722 |
| Jul 13, 2026 | 9,430.00 | 9,580.00 | 9,380.00 | 9,480.00 | 9,480.00 | 0.53% | 32,824 |
| Jul 10, 2026 | 9,400.00 | 9,480.00 | 9,340.00 | 9,430.00 | 9,430.00 | 0.32% | 19,832 |
| Jul 9, 2026 | 9,450.00 | 9,530.00 | 9,330.00 | 9,400.00 | 9,400.00 | -0.63% | 41,464 |
| Jul 8, 2026 | 9,490.00 | 9,570.00 | 9,350.00 | 9,460.00 | 9,460.00 | -0.32% | 36,213 |
| Jul 7, 2026 | 9,380.00 | 9,560.00 | 9,380.00 | 9,490.00 | 9,490.00 | 0.32% | 36,502 |
| Jul 6, 2026 | 9,470.00 | 9,540.00 | 9,370.00 | 9,460.00 | 9,460.00 | 0.11% | 22,027 |
| Jul 3, 2026 | 9,370.00 | 9,450.00 | 9,350.00 | 9,450.00 | 9,450.00 | 0.85% | 30,707 |
| Jul 2, 2026 | 9,380.00 | 9,560.00 | 9,310.00 | 9,370.00 | 9,370.00 | -0.11% | 15,180 |
| Jul 1, 2026 | 9,640.00 | 9,640.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.21% | 36,058 |
| Jun 30, 2026 | 9,510.00 | 9,550.00 | 9,390.00 | 9,400.00 | 9,400.00 | -1.16% | 16,385 |
| Jun 29, 2026 | 9,480.00 | 9,530.00 | 9,310.00 | 9,510.00 | 9,510.00 | 2.70% | 26,170 |
| Jun 26, 2026 | 9,570.00 | 9,670.00 | 9,400.00 | 9,500.00 | 9,260.00 | -0.73% | 44,660 |
| Jun 25, 2026 | 9,700.00 | 9,700.00 | 9,550.00 | 9,570.00 | 9,328.23 | 0.21% | 29,630 |
| Jun 24, 2026 | 9,650.00 | 9,650.00 | 9,510.00 | 9,550.00 | 9,308.74 | -1.04% | 29,683 |
| Jun 23, 2026 | 9,650.00 | 9,710.00 | 9,550.00 | 9,650.00 | 9,406.21 | - | 28,564 |
| Jun 22, 2026 | 9,750.00 | 9,810.00 | 9,590.00 | 9,650.00 | 9,406.21 | -1.03% | 34,976 |
| Jun 19, 2026 | 9,900.00 | 9,900.00 | 9,510.00 | 9,750.00 | 9,503.68 | -1.52% | 29,127 |
| Jun 18, 2026 | 9,930.00 | 9,970.00 | 9,810.00 | 9,900.00 | 9,649.89 | -0.30% | 14,669 |
| Jun 17, 2026 | 9,930.00 | 9,980.00 | 9,860.00 | 9,930.00 | 9,679.14 | - | 32,096 |
| Jun 16, 2026 | 9,880.00 | 9,960.00 | 9,820.00 | 9,930.00 | 9,679.14 | 0.51% | 27,450 |
| Jun 15, 2026 | 9,860.00 | 9,930.00 | 9,820.00 | 9,880.00 | 9,630.40 | 0.20% | 23,131 |
| Jun 12, 2026 | 9,730.00 | 9,870.00 | 9,730.00 | 9,860.00 | 9,610.91 | 1.34% | 39,553 |
| Jun 11, 2026 | 9,610.00 | 9,790.00 | 9,570.00 | 9,730.00 | 9,484.19 | 1.25% | 26,489 |
| Jun 10, 2026 | 9,700.00 | 9,980.00 | 9,600.00 | 9,610.00 | 9,367.22 | -0.21% | 48,994 |