Korea Credit Information CO., LTD (KOSDAQ:049720)
South Korea · Delayed Price · Currency is KRW 9,850.00
-50.00 (-0.51%)
At close: May 20, 2026
KOSDAQ:049720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,000.00 | 10,000.00 | 9,750.00 | 9,820.00 | 9,820.00 | -0.30% | 37,469 |
| May 20, 2026 | 9,930.00 | 9,940.00 | 9,820.00 | 9,850.00 | 9,850.00 | -0.51% | 49,968 |
| May 19, 2026 | 9,900.00 | 9,970.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.10% | 49,330 |
| May 18, 2026 | 9,870.00 | 10,050.00 | 9,800.00 | 9,910.00 | 9,910.00 | 0.51% | 63,433 |
| May 15, 2026 | 9,960.00 | 10,000.00 | 9,840.00 | 9,860.00 | 9,860.00 | -1.00% | 65,318 |
| May 14, 2026 | 9,870.00 | 9,980.00 | 9,780.00 | 9,960.00 | 9,960.00 | 1.22% | 40,859 |
| May 13, 2026 | 9,900.00 | 10,010.00 | 9,830.00 | 9,840.00 | 9,840.00 | -1.01% | 90,940 |
| May 12, 2026 | 10,000.00 | 10,000.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.60% | 107,167 |
| May 11, 2026 | 10,030.00 | 10,030.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.30% | 79,563 |
| May 8, 2026 | 10,030.00 | 10,120.00 | 10,000.00 | 10,030.00 | 10,030.00 | - | 25,992 |
| May 7, 2026 | 10,030.00 | 10,080.00 | 10,000.00 | 10,030.00 | 10,030.00 | - | 37,114 |
| May 6, 2026 | 10,040.00 | 10,090.00 | 9,980.00 | 10,030.00 | 10,030.00 | -0.10% | 44,653 |
| May 4, 2026 | 10,060.00 | 10,100.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.20% | 76,322 |
| Apr 30, 2026 | 10,180.00 | 10,180.00 | 10,020.00 | 10,060.00 | 10,060.00 | -0.49% | 66,098 |
| Apr 29, 2026 | 10,180.00 | 10,180.00 | 10,085.00 | 10,110.00 | 10,110.00 | -0.30% | 29,299 |
| Apr 28, 2026 | 10,150.00 | 10,160.00 | 10,090.00 | 10,140.00 | 10,140.00 | 0.40% | 36,330 |
| Apr 27, 2026 | 10,190.00 | 10,200.00 | 10,090.00 | 10,100.00 | 10,100.00 | -0.88% | 73,650 |
| Apr 24, 2026 | 10,210.00 | 10,210.00 | 10,120.00 | 10,190.00 | 10,190.00 | -0.20% | 28,671 |
| Apr 23, 2026 | 10,340.00 | 10,340.00 | 10,150.00 | 10,210.00 | 10,210.00 | -0.39% | 41,840 |
| Apr 22, 2026 | 10,290.00 | 10,310.00 | 10,210.00 | 10,250.00 | 10,250.00 | 0.29% | 19,037 |
| Apr 21, 2026 | 10,290.00 | 10,330.00 | 10,220.00 | 10,220.00 | 10,220.00 | -0.49% | 76,585 |
| Apr 20, 2026 | 10,360.00 | 10,370.00 | 10,250.00 | 10,270.00 | 10,270.00 | -0.87% | 31,171 |
| Apr 17, 2026 | 10,290.00 | 10,370.00 | 10,280.00 | 10,360.00 | 10,360.00 | 0.58% | 22,212 |
| Apr 16, 2026 | 10,250.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 16,873 |
| Apr 15, 2026 | 10,320.00 | 10,370.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.68% | 24,329 |
| Apr 14, 2026 | 10,290.00 | 10,360.00 | 10,240.00 | 10,320.00 | 10,320.00 | 0.29% | 20,417 |
| Apr 13, 2026 | 10,250.00 | 10,300.00 | 10,190.00 | 10,290.00 | 10,290.00 | 0.78% | 18,893 |
| Apr 10, 2026 | 10,150.00 | 10,250.00 | 10,150.00 | 10,210.00 | 10,210.00 | - | 25,022 |
| Apr 9, 2026 | 10,250.00 | 10,250.00 | 10,150.00 | 10,210.00 | 10,210.00 | -0.10% | 18,621 |
| Apr 8, 2026 | 10,230.00 | 10,280.00 | 10,170.00 | 10,220.00 | 10,220.00 | -0.10% | 43,622 |
| Apr 7, 2026 | 10,220.00 | 10,240.00 | 10,180.00 | 10,230.00 | 10,230.00 | 0.20% | 13,935 |
| Apr 6, 2026 | 10,270.00 | 10,270.00 | 10,170.00 | 10,210.00 | 10,210.00 | -0.49% | 23,272 |
| Apr 3, 2026 | 10,160.00 | 10,290.00 | 10,160.00 | 10,260.00 | 10,260.00 | 1.18% | 31,276 |
| Apr 2, 2026 | 10,290.00 | 10,290.00 | 10,060.00 | 10,140.00 | 10,140.00 | -1.07% | 56,234 |
| Apr 1, 2026 | 10,270.00 | 10,330.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.19% | 36,791 |
| Mar 31, 2026 | 10,160.00 | 10,370.00 | 10,120.00 | 10,270.00 | 10,270.00 | 1.08% | 36,995 |
| Mar 30, 2026 | 10,230.00 | 10,240.00 | 10,050.00 | 10,160.00 | 10,160.00 | -0.68% | 28,820 |
| Mar 27, 2026 | 10,310.00 | 10,310.00 | 10,160.00 | 10,230.00 | 10,230.00 | -0.78% | 36,132 |
| Mar 26, 2026 | 10,410.00 | 10,470.00 | 10,300.00 | 10,310.00 | 10,310.00 | -0.96% | 22,919 |
| Mar 25, 2026 | 10,430.00 | 10,490.00 | 10,370.00 | 10,410.00 | 10,410.00 | -0.19% | 21,882 |
| Mar 24, 2026 | 10,350.00 | 10,450.00 | 10,250.00 | 10,430.00 | 10,430.00 | 1.16% | 38,270 |
| Mar 23, 2026 | 10,500.00 | 10,500.00 | 10,250.00 | 10,310.00 | 10,310.00 | -1.81% | 60,034 |
| Mar 20, 2026 | 10,340.00 | 10,600.00 | 10,340.00 | 10,500.00 | 10,500.00 | 1.55% | 40,308 |
| Mar 19, 2026 | 10,420.00 | 10,460.00 | 10,250.00 | 10,340.00 | 10,340.00 | -0.77% | 32,564 |
| Mar 18, 2026 | 10,440.00 | 10,450.00 | 10,100.00 | 10,420.00 | 10,420.00 | -0.19% | 52,907 |
| Mar 17, 2026 | 10,530.00 | 10,540.00 | 10,360.00 | 10,440.00 | 10,440.00 | -0.95% | 36,840 |
| Mar 16, 2026 | 10,500.00 | 10,620.00 | 10,460.00 | 10,540.00 | 10,540.00 | 0.57% | 34,044 |
| Mar 13, 2026 | 10,430.00 | 10,580.00 | 10,330.00 | 10,480.00 | 10,480.00 | 0.77% | 36,292 |
| Mar 12, 2026 | 10,320.00 | 10,530.00 | 10,310.00 | 10,400.00 | 10,400.00 | 0.78% | 42,416 |
| Mar 11, 2026 | 10,300.00 | 10,400.00 | 10,270.00 | 10,320.00 | 10,320.00 | 0.19% | 62,711 |