e-Credible Co., Ltd. (KOSDAQ:092130)
South Korea · Delayed Price · Currency is KRW 14,370
-110 (-0.76%)
At close: May 20, 2026
e-Credible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 14,550.00 | 14,550.00 | 14,280.00 | 14,320.00 | 14,320.00 | -0.35% | 12,590 |
| May 20, 2026 | 14,480.00 | 14,480.00 | 14,280.00 | 14,370.00 | 14,370.00 | -0.76% | 9,647 |
| May 19, 2026 | 14,650.00 | 14,650.00 | 14,345.00 | 14,480.00 | 14,480.00 | -1.03% | 10,570 |
| May 18, 2026 | 14,540.00 | 14,630.00 | 14,340.00 | 14,630.00 | 14,630.00 | 0.62% | 11,504 |
| May 15, 2026 | 14,550.00 | 14,840.00 | 14,350.00 | 14,540.00 | 14,540.00 | 0.97% | 13,706 |
| May 14, 2026 | 14,550.00 | 14,550.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.35% | 12,716 |
| May 13, 2026 | 14,500.00 | 14,600.00 | 14,390.00 | 14,450.00 | 14,450.00 | - | 17,580 |
| May 12, 2026 | 14,720.00 | 14,740.00 | 14,420.00 | 14,450.00 | 14,450.00 | -1.77% | 20,186 |
| May 11, 2026 | 14,900.00 | 14,910.00 | 14,620.00 | 14,710.00 | 14,710.00 | -1.74% | 24,550 |
| May 8, 2026 | 14,830.00 | 15,000.00 | 14,710.00 | 14,970.00 | 14,970.00 | 1.01% | 7,305 |
| May 7, 2026 | 14,880.00 | 14,920.00 | 14,780.00 | 14,820.00 | 14,820.00 | -0.60% | 10,139 |
| May 6, 2026 | 15,170.00 | 15,170.00 | 14,860.00 | 14,910.00 | 14,910.00 | -1.71% | 21,670 |
| May 4, 2026 | 15,470.00 | 15,470.00 | 15,160.00 | 15,170.00 | 15,170.00 | -0.91% | 10,347 |
| Apr 30, 2026 | 15,330.00 | 15,460.00 | 15,300.00 | 15,310.00 | 15,310.00 | 0.13% | 8,066 |
| Apr 29, 2026 | 15,200.00 | 15,330.00 | 15,155.00 | 15,290.00 | 15,290.00 | 0.59% | 5,111 |
| Apr 28, 2026 | 15,200.00 | 15,340.00 | 15,110.00 | 15,200.00 | 15,200.00 | - | 6,062 |
| Apr 27, 2026 | 15,390.00 | 15,390.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.07% | 5,650 |
| Apr 24, 2026 | 15,150.00 | 15,190.00 | 15,070.00 | 15,190.00 | 15,190.00 | 0.26% | 11,180 |
| Apr 23, 2026 | 15,330.00 | 15,330.00 | 15,130.00 | 15,150.00 | 15,150.00 | -1.05% | 11,183 |
| Apr 22, 2026 | 15,450.00 | 15,470.00 | 15,300.00 | 15,310.00 | 15,310.00 | -0.91% | 10,035 |
| Apr 21, 2026 | 15,510.00 | 15,520.00 | 15,410.00 | 15,450.00 | 15,450.00 | -0.32% | 6,536 |
| Apr 20, 2026 | 15,220.00 | 15,500.00 | 15,220.00 | 15,500.00 | 15,500.00 | 1.77% | 8,505 |
| Apr 17, 2026 | 15,050.00 | 15,300.00 | 15,000.00 | 15,230.00 | 15,230.00 | 1.53% | 9,977 |
| Apr 16, 2026 | 15,000.00 | 15,080.00 | 14,970.00 | 15,000.00 | 15,000.00 | - | 10,800 |
| Apr 15, 2026 | 15,090.00 | 15,090.00 | 14,970.00 | 15,000.00 | 15,000.00 | -0.33% | 10,265 |
| Apr 14, 2026 | 15,090.00 | 15,090.00 | 15,000.00 | 15,050.00 | 15,050.00 | 0.67% | 5,775 |
| Apr 13, 2026 | 14,930.00 | 15,100.00 | 14,880.00 | 14,950.00 | 14,950.00 | -0.20% | 7,560 |
| Apr 10, 2026 | 14,840.00 | 15,050.00 | 14,780.00 | 14,980.00 | 14,980.00 | 0.94% | 14,334 |
| Apr 9, 2026 | 14,520.00 | 15,000.00 | 14,520.00 | 14,840.00 | 14,840.00 | -0.20% | 7,596 |
| Apr 8, 2026 | 14,860.00 | 14,950.00 | 14,840.00 | 14,870.00 | 14,870.00 | 0.07% | 7,094 |
| Apr 7, 2026 | 14,700.00 | 14,980.00 | 14,700.00 | 14,860.00 | 14,860.00 | 1.09% | 4,107 |
| Apr 6, 2026 | 14,740.00 | 14,840.00 | 14,680.00 | 14,700.00 | 14,700.00 | -0.27% | 4,157 |
| Apr 3, 2026 | 14,670.00 | 14,840.00 | 14,660.00 | 14,740.00 | 14,740.00 | 0.55% | 3,665 |
| Apr 2, 2026 | 14,810.00 | 14,840.00 | 14,550.00 | 14,660.00 | 14,660.00 | -0.74% | 6,173 |
| Apr 1, 2026 | 14,490.00 | 14,800.00 | 14,490.00 | 14,770.00 | 14,770.00 | 1.86% | 4,204 |
| Mar 31, 2026 | 14,590.00 | 14,730.00 | 14,360.00 | 14,500.00 | 14,500.00 | -0.62% | 6,654 |
| Mar 30, 2026 | 14,640.00 | 14,640.00 | 14,300.00 | 14,590.00 | 14,590.00 | -0.48% | 16,223 |
| Mar 27, 2026 | 15,050.00 | 15,050.00 | 14,610.00 | 14,660.00 | 14,660.00 | -2.07% | 22,957 |
| Mar 26, 2026 | 15,010.00 | 15,010.00 | 14,960.00 | 14,970.00 | 14,970.00 | -0.07% | 11,539 |
| Mar 25, 2026 | 15,150.00 | 15,150.00 | 14,930.00 | 14,980.00 | 14,980.00 | -0.07% | 8,259 |
| Mar 24, 2026 | 15,060.00 | 15,070.00 | 14,930.00 | 14,990.00 | 14,990.00 | 0.07% | 5,876 |
| Mar 23, 2026 | 15,250.00 | 15,250.00 | 14,930.00 | 14,980.00 | 14,980.00 | -1.77% | 13,518 |
| Mar 20, 2026 | 15,070.00 | 15,340.00 | 15,000.00 | 15,250.00 | 15,250.00 | 0.93% | 4,715 |
| 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% | 8,292 |
| Mar 17, 2026 | 15,400.00 | 15,400.00 | 15,150.00 | 15,220.00 | 15,220.00 | 0.46% | 4,974 |
| 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% | 8,614 |
| 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 |