e-Credible Co., Ltd. (KOSDAQ:092130)
South Korea
· Delayed Price · Currency is KRW 18,070
+80 (0.44%)
At close: Dec 5, 2025
e-Credible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,950.00 | 18,070.00 | 17,870.00 | 18,070.00 | 18,070.00 | 0.44% | 16,928 |
| Dec 4, 2025 | 17,920.00 | 17,990.00 | 17,860.00 | 17,990.00 | 17,990.00 | 0.50% | 8,552 |
| Dec 3, 2025 | 17,790.00 | 17,900.00 | 17,740.00 | 17,900.00 | 17,900.00 | 1.07% | 15,489 |
| Dec 2, 2025 | 17,840.00 | 17,840.00 | 17,530.00 | 17,710.00 | 17,710.00 | -0.06% | 10,664 |
| Dec 1, 2025 | 17,720.00 | 17,900.00 | 17,640.00 | 17,720.00 | 17,720.00 | -0.28% | 17,372 |
| Nov 28, 2025 | 17,600.00 | 17,780.00 | 17,600.00 | 17,770.00 | 17,770.00 | 0.85% | 9,350 |
| Nov 27, 2025 | 17,550.00 | 17,640.00 | 17,520.00 | 17,620.00 | 17,620.00 | 0.40% | 8,572 |
| Nov 26, 2025 | 17,500.00 | 17,630.00 | 17,410.00 | 17,550.00 | 17,550.00 | 0.80% | 5,898 |
| Nov 25, 2025 | 17,500.00 | 17,500.00 | 17,350.00 | 17,410.00 | 17,410.00 | 0.40% | 8,679 |
| Nov 24, 2025 | 17,290.00 | 17,400.00 | 17,200.00 | 17,340.00 | 17,340.00 | 0.29% | 10,686 |
| Nov 21, 2025 | 17,360.00 | 17,410.00 | 17,170.00 | 17,290.00 | 17,290.00 | -0.40% | 7,328 |
| Nov 20, 2025 | 17,690.00 | 17,690.00 | 17,230.00 | 17,360.00 | 17,360.00 | 0.81% | 13,250 |
| Nov 19, 2025 | 17,200.00 | 17,490.00 | 17,140.00 | 17,220.00 | 17,220.00 | 0.12% | 11,605 |
| Nov 18, 2025 | 17,830.00 | 17,830.00 | 17,150.00 | 17,200.00 | 17,200.00 | -3.53% | 27,653 |
| Nov 17, 2025 | 17,490.00 | 17,870.00 | 17,450.00 | 17,830.00 | 17,830.00 | 2.18% | 25,555 |
| Nov 14, 2025 | 17,420.00 | 17,650.00 | 17,275.00 | 17,450.00 | 17,450.00 | 0.17% | 17,317 |
| Nov 13, 2025 | 17,590.00 | 17,700.00 | 17,410.00 | 17,420.00 | 17,420.00 | -0.91% | 12,544 |
| Nov 12, 2025 | 17,270.00 | 17,580.00 | 17,240.00 | 17,580.00 | 17,580.00 | 1.50% | 22,839 |
| Nov 11, 2025 | 17,160.00 | 17,320.00 | 17,150.00 | 17,320.00 | 17,320.00 | 0.64% | 15,320 |
| Nov 10, 2025 | 16,830.00 | 17,480.00 | 16,820.00 | 17,210.00 | 17,210.00 | 2.26% | 28,013 |
| Nov 7, 2025 | 16,660.00 | 16,920.00 | 16,440.00 | 16,830.00 | 16,830.00 | 1.26% | 35,964 |
| Nov 6, 2025 | 16,500.00 | 16,620.00 | 16,350.00 | 16,620.00 | 16,620.00 | 1.90% | 14,793 |
| Nov 5, 2025 | 16,550.00 | 16,550.00 | 16,210.00 | 16,310.00 | 16,310.00 | -0.91% | 14,450 |
| Nov 4, 2025 | 16,600.00 | 16,600.00 | 16,450.00 | 16,460.00 | 16,460.00 | -0.24% | 14,905 |
| Nov 3, 2025 | 16,530.00 | 16,660.00 | 16,450.00 | 16,500.00 | 16,500.00 | -0.18% | 10,876 |
| Oct 31, 2025 | 16,550.00 | 16,650.00 | 16,430.00 | 16,530.00 | 16,530.00 | -0.12% | 11,850 |
| Oct 30, 2025 | 16,600.00 | 16,600.00 | 16,510.00 | 16,550.00 | 16,550.00 | -0.36% | 8,178 |
| Oct 29, 2025 | 16,620.00 | 16,730.00 | 16,450.00 | 16,610.00 | 16,610.00 | -0.06% | 16,551 |
| Oct 28, 2025 | 16,710.00 | 16,710.00 | 16,580.00 | 16,620.00 | 16,620.00 | -0.54% | 14,152 |
| Oct 27, 2025 | 16,700.00 | 16,830.00 | 16,580.00 | 16,710.00 | 16,710.00 | 0.84% | 14,536 |
| Oct 24, 2025 | 16,780.00 | 16,780.00 | 16,570.00 | 16,570.00 | 16,570.00 | -0.30% | 8,736 |
| Oct 23, 2025 | 16,800.00 | 16,890.00 | 16,600.00 | 16,620.00 | 16,620.00 | -1.07% | 14,128 |
| Oct 22, 2025 | 16,550.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.57% | 10,906 |
| Oct 21, 2025 | 16,440.00 | 16,585.00 | 16,430.00 | 16,540.00 | 16,540.00 | 0.61% | 13,432 |
| Oct 20, 2025 | 16,530.00 | 16,540.00 | 16,300.00 | 16,440.00 | 16,440.00 | -0.60% | 13,180 |
| Oct 17, 2025 | 16,750.00 | 16,750.00 | 16,410.00 | 16,540.00 | 16,540.00 | -0.48% | 16,584 |
| Oct 16, 2025 | 16,660.00 | 16,750.00 | 16,510.00 | 16,620.00 | 16,620.00 | - | 13,886 |
| Oct 15, 2025 | 16,450.00 | 16,650.00 | 16,280.00 | 16,620.00 | 16,620.00 | 1.34% | 17,982 |
| Oct 14, 2025 | 16,400.00 | 16,450.00 | 16,160.00 | 16,400.00 | 16,400.00 | 0.31% | 25,152 |
| Oct 13, 2025 | 16,660.00 | 16,670.00 | 16,290.00 | 16,350.00 | 16,350.00 | -1.86% | 35,854 |
| Oct 10, 2025 | 16,870.00 | 17,500.00 | 16,030.00 | 16,660.00 | 16,660.00 | -1.24% | 35,309 |
| Oct 2, 2025 | 17,040.00 | 17,140.00 | 16,670.00 | 16,870.00 | 16,870.00 | -1.00% | 11,049 |
| Oct 1, 2025 | 16,840.00 | 17,090.00 | 16,790.00 | 17,040.00 | 17,040.00 | 1.43% | 14,755 |
| Sep 30, 2025 | 16,990.00 | 17,030.00 | 16,740.00 | 16,800.00 | 16,800.00 | -0.18% | 6,783 |
| Sep 29, 2025 | 16,840.00 | 17,050.00 | 16,800.00 | 16,830.00 | 16,830.00 | 0.24% | 7,793 |
| Sep 26, 2025 | 16,800.00 | 16,890.00 | 16,660.00 | 16,790.00 | 16,790.00 | -0.06% | 12,419 |
| Sep 25, 2025 | 16,670.00 | 16,800.00 | 16,640.00 | 16,800.00 | 16,800.00 | 0.78% | 9,460 |
| Sep 24, 2025 | 16,950.00 | 16,950.00 | 15,720.00 | 16,670.00 | 16,670.00 | -1.30% | 43,248 |
| Sep 23, 2025 | 16,960.00 | 16,960.00 | 16,840.00 | 16,890.00 | 16,890.00 | -0.41% | 9,046 |
| Sep 22, 2025 | 16,890.00 | 16,980.00 | 16,700.00 | 16,960.00 | 16,960.00 | 0.41% | 10,469 |