e-Credible Co., Ltd. (KOSDAQ:092130)
South Korea · Delayed Price · Currency is KRW 14,170
+40 (0.28%)
At close: Jul 16, 2026
e-Credible Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 14,130.00 | 14,450.00 | 14,000.00 | 14,170.00 | 14,170.00 | 0.28% | 2,863 |
| Jul 15, 2026 | 13,990.00 | 14,260.00 | 13,880.00 | 14,130.00 | 14,130.00 | 0.21% | 3,190 |
| Jul 14, 2026 | 14,250.00 | 14,440.00 | 13,960.00 | 14,100.00 | 14,100.00 | -0.07% | 5,641 |
| Jul 13, 2026 | 14,470.00 | 14,470.00 | 14,000.00 | 14,110.00 | 14,110.00 | -0.56% | 2,762 |
| Jul 10, 2026 | 14,500.00 | 14,500.00 | 14,190.00 | 14,190.00 | 14,190.00 | -0.42% | 3,295 |
| Jul 9, 2026 | 14,170.00 | 14,440.00 | 14,050.00 | 14,250.00 | 14,250.00 | -0.35% | 5,543 |
| Jul 8, 2026 | 14,550.00 | 14,600.00 | 14,260.00 | 14,300.00 | 14,300.00 | -1.72% | 2,883 |
| Jul 7, 2026 | 14,570.00 | 14,710.00 | 14,300.00 | 14,550.00 | 14,550.00 | 0.48% | 6,122 |
| Jul 6, 2026 | 14,190.00 | 14,590.00 | 14,190.00 | 14,480.00 | 14,480.00 | 2.04% | 7,881 |
| Jul 3, 2026 | 13,890.00 | 14,230.00 | 13,890.00 | 14,190.00 | 14,190.00 | 1.36% | 6,194 |
| Jul 2, 2026 | 14,140.00 | 14,280.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 6,841 |
| Jul 1, 2026 | 14,020.00 | 14,320.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.14% | 5,458 |
| Jun 30, 2026 | 14,200.00 | 14,340.00 | 13,950.00 | 14,020.00 | 14,020.00 | -0.92% | 7,721 |
| Jun 29, 2026 | 13,600.00 | 14,190.00 | 13,580.00 | 14,150.00 | 14,150.00 | 4.20% | 12,032 |
| Jun 26, 2026 | 13,630.00 | 13,630.00 | 13,320.00 | 13,580.00 | 13,580.00 | -0.37% | 14,186 |
| Jun 25, 2026 | 13,530.00 | 13,950.00 | 13,530.00 | 13,630.00 | 13,630.00 | 0.22% | 7,426 |
| Jun 24, 2026 | 13,800.00 | 13,800.00 | 13,520.00 | 13,600.00 | 13,600.00 | 0.15% | 5,659 |
| Jun 23, 2026 | 14,030.00 | 14,030.00 | 13,540.00 | 13,580.00 | 13,580.00 | -1.95% | 17,700 |
| Jun 22, 2026 | 14,190.00 | 14,230.00 | 13,840.00 | 13,850.00 | 13,850.00 | -1.49% | 7,753 |
| Jun 19, 2026 | 14,170.00 | 14,270.00 | 13,890.00 | 14,060.00 | 14,060.00 | -0.14% | 9,147 |
| Jun 18, 2026 | 14,490.00 | 14,490.00 | 14,080.00 | 14,080.00 | 14,080.00 | -1.19% | 4,618 |
| Jun 17, 2026 | 14,300.00 | 14,500.00 | 14,220.00 | 14,250.00 | 14,250.00 | -0.35% | 5,861 |
| Jun 16, 2026 | 14,270.00 | 14,500.00 | 14,170.00 | 14,300.00 | 14,300.00 | 0.21% | 4,648 |
| Jun 15, 2026 | 14,300.00 | 14,500.00 | 14,260.00 | 14,270.00 | 14,270.00 | - | 7,521 |
| Jun 12, 2026 | 14,090.00 | 14,310.00 | 13,990.00 | 14,270.00 | 14,270.00 | 2.00% | 7,642 |
| Jun 11, 2026 | 13,850.00 | 14,030.00 | 13,850.00 | 13,990.00 | 13,990.00 | 1.01% | 4,549 |
| Jun 10, 2026 | 14,040.00 | 14,040.00 | 13,760.00 | 13,850.00 | 13,850.00 | -0.07% | 6,267 |
| Jun 9, 2026 | 13,770.00 | 14,070.00 | 13,750.00 | 13,860.00 | 13,860.00 | 0.65% | 6,914 |
| Jun 8, 2026 | 13,900.00 | 13,960.00 | 13,740.00 | 13,770.00 | 13,770.00 | -1.36% | 11,602 |
| Jun 5, 2026 | 14,040.00 | 14,150.00 | 13,930.00 | 13,960.00 | 13,960.00 | -1.34% | 8,267 |
| Jun 4, 2026 | 14,160.00 | 14,420.00 | 14,130.00 | 14,150.00 | 14,150.00 | -0.07% | 4,662 |
| Jun 2, 2026 | 13,930.00 | 14,210.00 | 13,900.00 | 14,160.00 | 14,160.00 | 1.22% | 13,372 |
| Jun 1, 2026 | 14,230.00 | 14,270.00 | 13,970.00 | 13,990.00 | 13,990.00 | -1.62% | 17,182 |
| May 29, 2026 | 14,180.00 | 14,280.00 | 14,000.00 | 14,220.00 | 14,220.00 | 0.14% | 12,048 |
| May 28, 2026 | 14,200.00 | 14,300.00 | 14,010.00 | 14,200.00 | 14,200.00 | 0.92% | 20,491 |
| May 27, 2026 | 14,250.00 | 14,290.00 | 14,060.00 | 14,070.00 | 14,070.00 | -1.26% | 18,249 |
| May 26, 2026 | 14,550.00 | 14,550.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.45% | 12,150 |
| May 22, 2026 | 14,320.00 | 14,460.00 | 14,310.00 | 14,460.00 | 14,460.00 | 0.98% | 8,651 |
| 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 |