e-Credible Co., Ltd. (KOSDAQ:092130)
South Korea · Delayed Price · Currency is KRW 14,240
-20 (-0.14%)
At close: Aug 28, 2026
e-Credible Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14,200.00 | 14,350.00 | 14,180.00 | 14,240.00 | 14,240.00 | -0.14% | 3,263 |
| Aug 27, 2026 | 14,210.00 | 14,290.00 | 14,190.00 | 14,260.00 | 14,260.00 | 0.07% | 2,585 |
| Aug 26, 2026 | 14,190.00 | 14,260.00 | 14,180.00 | 14,250.00 | 14,250.00 | 0.07% | 2,290 |
| Aug 25, 2026 | 13,980.00 | 14,300.00 | 13,980.00 | 14,240.00 | 14,240.00 | 0.99% | 3,384 |
| Aug 24, 2026 | 14,000.00 | 14,250.00 | 13,960.00 | 14,100.00 | 14,100.00 | - | 2,712 |
| Aug 21, 2026 | 14,170.00 | 14,250.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.49% | 2,503 |
| Aug 20, 2026 | 14,080.00 | 14,370.00 | 13,990.00 | 14,170.00 | 14,170.00 | 1.65% | 9,888 |
| Aug 19, 2026 | 13,960.00 | 14,150.00 | 13,910.00 | 13,940.00 | 13,940.00 | -0.92% | 8,411 |
| Aug 18, 2026 | 14,380.00 | 14,440.00 | 13,930.00 | 14,070.00 | 14,070.00 | -2.16% | 14,149 |
| Aug 14, 2026 | 14,470.00 | 14,500.00 | 14,290.00 | 14,380.00 | 14,380.00 | -0.62% | 3,546 |
| Aug 13, 2026 | 14,480.00 | 14,500.00 | 14,240.00 | 14,470.00 | 14,470.00 | -0.07% | 3,740 |
| Aug 12, 2026 | 14,510.00 | 14,560.00 | 14,410.00 | 14,480.00 | 14,480.00 | -0.21% | 4,442 |
| Aug 11, 2026 | 14,420.00 | 14,550.00 | 14,400.00 | 14,510.00 | 14,510.00 | 0.69% | 5,191 |
| Aug 10, 2026 | 14,360.00 | 14,470.00 | 14,050.00 | 14,410.00 | 14,410.00 | 0.35% | 13,650 |
| Aug 7, 2026 | 14,350.00 | 14,420.00 | 14,300.00 | 14,360.00 | 14,360.00 | 0.07% | 1,386 |
| Aug 6, 2026 | 14,270.00 | 14,420.00 | 14,270.00 | 14,350.00 | 14,350.00 | - | 2,425 |
| Aug 5, 2026 | 14,340.00 | 14,520.00 | 14,320.00 | 14,350.00 | 14,350.00 | 0.42% | 2,081 |
| Aug 4, 2026 | 14,290.00 | 14,310.00 | 14,100.00 | 14,290.00 | 14,290.00 | 0.35% | 1,946 |
| Aug 3, 2026 | 14,340.00 | 14,490.00 | 13,980.00 | 14,240.00 | 14,240.00 | 1.14% | 2,473 |
| Jul 31, 2026 | 14,150.00 | 14,200.00 | 13,970.00 | 14,080.00 | 14,080.00 | -0.49% | 3,902 |
| Jul 30, 2026 | 13,980.00 | 14,190.00 | 13,860.00 | 14,150.00 | 14,150.00 | 1.22% | 3,944 |
| Jul 29, 2026 | 13,970.00 | 14,200.00 | 13,700.00 | 13,980.00 | 13,980.00 | -0.50% | 11,113 |
| Jul 28, 2026 | 14,360.00 | 14,360.00 | 13,500.00 | 14,050.00 | 14,050.00 | -2.02% | 4,887 |
| Jul 27, 2026 | 14,540.00 | 14,540.00 | 14,190.00 | 14,340.00 | 14,340.00 | 1.06% | 6,498 |
| Jul 24, 2026 | 14,230.00 | 14,270.00 | 14,000.00 | 14,190.00 | 14,190.00 | -0.28% | 5,344 |
| Jul 23, 2026 | 14,380.00 | 14,380.00 | 14,010.00 | 14,230.00 | 14,230.00 | 1.57% | 3,639 |
| Jul 22, 2026 | 14,380.00 | 14,380.00 | 14,000.00 | 14,010.00 | 14,010.00 | -0.36% | 2,466 |
| Jul 21, 2026 | 14,290.00 | 14,290.00 | 13,980.00 | 14,060.00 | 14,060.00 | 0.14% | 2,649 |
| Jul 20, 2026 | 14,350.00 | 14,360.00 | 13,960.00 | 14,040.00 | 14,040.00 | -0.92% | 4,745 |
| 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 |