e-Credible Co., Ltd. (KOSDAQ:092130)
South Korea · Delayed Price · Currency is KRW 15,290
+90 (0.59%)
At close: Apr 29, 2026
e-Credible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 6,061 |
| 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% | 11,172 |
| Apr 22, 2026 | 15,450.00 | 15,470.00 | 15,300.00 | 15,310.00 | 15,310.00 | -0.91% | 10,034 |
| 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% | 8,499 |
| Apr 17, 2026 | 15,050.00 | 15,300.00 | 15,000.00 | 15,230.00 | 15,230.00 | 1.53% | 9,967 |
| Apr 16, 2026 | 15,000.00 | 15,080.00 | 14,970.00 | 15,000.00 | 15,000.00 | - | 10,798 |
| 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% | 7,551 |
| 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% | 3,561 |
| 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% | 6,374 |
| Mar 30, 2026 | 14,640.00 | 14,640.00 | 14,300.00 | 14,590.00 | 14,590.00 | -0.48% | 16,222 |
| 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% | 11,468 |
| Mar 25, 2026 | 15,150.00 | 15,150.00 | 14,930.00 | 14,980.00 | 14,980.00 | -0.07% | 8,258 |
| Mar 24, 2026 | 15,060.00 | 15,070.00 | 14,930.00 | 14,990.00 | 14,990.00 | 0.07% | 5,866 |
| 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% | 4,712 |
| 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 |