e-Credible Co., Ltd. (KOSDAQ:092130)
South Korea · Delayed Price · Currency is KRW 15,250
+140 (0.93%)
At close: Mar 20, 2026
e-Credible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,070.00 | 15,340.00 | 15,000.00 | 15,250.00 | 15,250.00 | 0.93% | 4,712 |
| Mar 19, 2026 | 15,200.00 | 15,200.00 | 15,070.00 | 15,110.00 | 15,110.00 | -0.40% | 6,126 |
| Mar 18, 2026 | 15,380.00 | 15,380.00 | 15,000.00 | 15,170.00 | 15,170.00 | -0.33% | 8,281 |
| Mar 17, 2026 | 15,400.00 | 15,400.00 | 15,150.00 | 15,220.00 | 15,220.00 | 0.46% | 4,973 |
| Mar 16, 2026 | 15,180.00 | 15,260.00 | 15,130.00 | 15,150.00 | 15,150.00 | - | 6,071 |
| Mar 13, 2026 | 15,400.00 | 15,400.00 | 15,130.00 | 15,150.00 | 15,150.00 | -0.26% | 5,914 |
| Mar 12, 2026 | 15,150.00 | 15,200.00 | 15,020.00 | 15,190.00 | 15,190.00 | 0.26% | 9,268 |
| Mar 11, 2026 | 15,010.00 | 15,400.00 | 14,990.00 | 15,150.00 | 15,150.00 | 0.93% | 11,353 |
| Mar 10, 2026 | 15,150.00 | 15,400.00 | 14,950.00 | 15,010.00 | 15,010.00 | 0.40% | 6,394 |
| Mar 9, 2026 | 15,170.00 | 15,370.00 | 14,840.00 | 14,950.00 | 14,950.00 | -1.45% | 15,885 |
| Mar 6, 2026 | 15,280.00 | 15,310.00 | 14,810.00 | 15,170.00 | 15,170.00 | -0.78% | 6,754 |
| Mar 5, 2026 | 14,960.00 | 15,380.00 | 14,900.00 | 15,290.00 | 15,290.00 | 3.24% | 9,431 |
| Mar 4, 2026 | 15,270.00 | 15,270.00 | 14,810.00 | 14,810.00 | 14,810.00 | -3.27% | 45,382 |
| Mar 3, 2026 | 15,290.00 | 15,550.00 | 15,110.00 | 15,310.00 | 15,310.00 | -0.20% | 14,516 |
| Feb 27, 2026 | 15,450.00 | 15,550.00 | 15,290.00 | 15,340.00 | 15,340.00 | -1.35% | 25,673 |
| Feb 26, 2026 | 15,840.00 | 15,840.00 | 15,500.00 | 15,550.00 | 15,550.00 | -1.08% | 19,665 |
| Feb 25, 2026 | 15,600.00 | 15,770.00 | 15,600.00 | 15,720.00 | 15,720.00 | 0.77% | 8,003 |
| Feb 24, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.95% | 17,754 |
| Feb 23, 2026 | 15,760.00 | 15,810.00 | 15,680.00 | 15,750.00 | 15,750.00 | 0.06% | 21,575 |
| Feb 20, 2026 | 15,850.00 | 15,910.00 | 15,700.00 | 15,740.00 | 15,740.00 | -0.69% | 17,345 |
| Feb 19, 2026 | 15,870.00 | 16,090.00 | 15,830.00 | 15,850.00 | 15,850.00 | -0.13% | 18,129 |
| Feb 13, 2026 | 15,850.00 | 15,930.00 | 15,750.00 | 15,870.00 | 15,870.00 | 0.13% | 16,694 |
| Feb 12, 2026 | 15,700.00 | 16,100.00 | 15,580.00 | 15,850.00 | 15,850.00 | 1.73% | 12,657 |
| Feb 11, 2026 | 15,800.00 | 15,800.00 | 15,550.00 | 15,580.00 | 15,580.00 | -1.39% | 19,289 |
| Feb 10, 2026 | 15,500.00 | 15,810.00 | 15,480.00 | 15,800.00 | 15,800.00 | 1.94% | 11,343 |
| Feb 9, 2026 | 15,550.00 | 15,630.00 | 15,480.00 | 15,500.00 | 15,500.00 | 0.13% | 8,649 |
| Feb 6, 2026 | 15,550.00 | 15,560.00 | 15,230.00 | 15,480.00 | 15,480.00 | -0.51% | 7,496 |
| Feb 5, 2026 | 15,340.00 | 15,600.00 | 15,340.00 | 15,560.00 | 15,560.00 | 1.43% | 6,813 |
| Feb 4, 2026 | 15,340.00 | 15,520.00 | 15,250.00 | 15,340.00 | 15,340.00 | - | 10,746 |
| Feb 3, 2026 | 15,350.00 | 15,450.00 | 15,290.00 | 15,340.00 | 15,340.00 | -0.07% | 13,935 |
| Feb 2, 2026 | 15,690.00 | 15,920.00 | 15,250.00 | 15,350.00 | 15,350.00 | -2.17% | 14,472 |
| Jan 30, 2026 | 15,910.00 | 15,910.00 | 15,650.00 | 15,690.00 | 15,690.00 | -0.51% | 12,244 |
| Jan 29, 2026 | 15,680.00 | 15,920.00 | 15,510.00 | 15,770.00 | 15,770.00 | 0.57% | 17,270 |
| Jan 28, 2026 | 15,870.00 | 15,870.00 | 15,680.00 | 15,680.00 | 15,680.00 | -1.20% | 13,168 |
| Jan 27, 2026 | 15,960.00 | 16,020.00 | 15,800.00 | 15,870.00 | 15,870.00 | -0.56% | 13,146 |
| Jan 26, 2026 | 15,890.00 | 16,020.00 | 15,770.00 | 15,960.00 | 15,960.00 | 0.50% | 17,805 |
| Jan 23, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,880.00 | 15,880.00 | 2.39% | 17,373 |
| Jan 22, 2026 | 15,440.00 | 15,620.00 | 15,320.00 | 15,510.00 | 15,510.00 | 0.58% | 14,571 |
| Jan 21, 2026 | 15,690.00 | 15,690.00 | 15,200.00 | 15,420.00 | 15,420.00 | -1.09% | 16,021 |
| Jan 20, 2026 | 15,190.00 | 15,600.00 | 15,170.00 | 15,590.00 | 15,590.00 | 2.57% | 17,290 |
| Jan 19, 2026 | 15,500.00 | 15,500.00 | 15,160.00 | 15,200.00 | 15,200.00 | -0.98% | 22,138 |
| Jan 16, 2026 | 15,340.00 | 15,500.00 | 15,330.00 | 15,350.00 | 15,350.00 | 0.07% | 15,543 |
| Jan 15, 2026 | 15,690.00 | 15,690.00 | 15,310.00 | 15,340.00 | 15,340.00 | -1.60% | 14,454 |
| Jan 14, 2026 | 15,460.00 | 15,690.00 | 15,200.00 | 15,590.00 | 15,590.00 | 0.84% | 14,251 |
| Jan 13, 2026 | 15,770.00 | 16,630.00 | 15,010.00 | 15,460.00 | 15,460.00 | -1.53% | 40,854 |
| Jan 12, 2026 | 15,630.00 | 15,830.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.45% | 19,471 |
| Jan 9, 2026 | 15,600.00 | 15,760.00 | 15,540.00 | 15,630.00 | 15,630.00 | 0.19% | 11,785 |
| Jan 8, 2026 | 15,820.00 | 15,820.00 | 15,550.00 | 15,600.00 | 15,600.00 | -1.33% | 16,264 |
| Jan 7, 2026 | 15,700.00 | 15,930.00 | 15,680.00 | 15,810.00 | 15,810.00 | -0.19% | 15,278 |
| Jan 6, 2026 | 16,000.00 | 16,050.00 | 15,800.00 | 15,840.00 | 15,840.00 | -1.31% | 30,278 |