e-Credible Co., Ltd. (KOSDAQ:092130)
South Korea
· Delayed Price · Currency is KRW 14,950
-220 (-1.45%)
At close: Mar 9, 2026
e-Credible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 15,850.00 | 15,930.00 | 15,750.00 | 15,870.00 | 15,870.00 | 0.13% | 16,694 |
| Feb 12, 2026 | 15,700.00 | 16,100.00 | 15,580.00 | 15,850.00 | 15,850.00 | 1.73% | 12,657 |
| Feb 11, 2026 | 15,800.00 | 15,800.00 | 15,550.00 | 15,580.00 | 15,580.00 | -1.39% | 19,289 |
| Feb 10, 2026 | 15,500.00 | 15,810.00 | 15,480.00 | 15,800.00 | 15,800.00 | 1.94% | 11,343 |
| Feb 9, 2026 | 15,550.00 | 15,630.00 | 15,480.00 | 15,500.00 | 15,500.00 | 0.13% | 8,649 |
| Feb 6, 2026 | 15,550.00 | 15,560.00 | 15,230.00 | 15,480.00 | 15,480.00 | -0.51% | 7,496 |
| Feb 5, 2026 | 15,340.00 | 15,600.00 | 15,340.00 | 15,560.00 | 15,560.00 | 1.43% | 6,813 |
| Feb 4, 2026 | 15,340.00 | 15,520.00 | 15,250.00 | 15,340.00 | 15,340.00 | - | 10,746 |
| Feb 3, 2026 | 15,350.00 | 15,450.00 | 15,290.00 | 15,340.00 | 15,340.00 | -0.07% | 13,935 |
| Feb 2, 2026 | 15,690.00 | 15,920.00 | 15,250.00 | 15,350.00 | 15,350.00 | -2.17% | 14,472 |
| Jan 30, 2026 | 15,910.00 | 15,910.00 | 15,650.00 | 15,690.00 | 15,690.00 | -0.51% | 12,244 |
| Jan 29, 2026 | 15,680.00 | 15,920.00 | 15,510.00 | 15,770.00 | 15,770.00 | 0.57% | 17,270 |
| Jan 28, 2026 | 15,870.00 | 15,870.00 | 15,680.00 | 15,680.00 | 15,680.00 | -1.20% | 13,168 |
| Jan 27, 2026 | 15,960.00 | 16,020.00 | 15,800.00 | 15,870.00 | 15,870.00 | -0.56% | 13,146 |
| Jan 26, 2026 | 15,890.00 | 16,020.00 | 15,770.00 | 15,960.00 | 15,960.00 | 0.50% | 17,805 |
| Jan 23, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,880.00 | 15,880.00 | 2.39% | 17,373 |
| Jan 22, 2026 | 15,440.00 | 15,620.00 | 15,320.00 | 15,510.00 | 15,510.00 | 0.58% | 14,571 |
| Jan 21, 2026 | 15,690.00 | 15,690.00 | 15,200.00 | 15,420.00 | 15,420.00 | -1.09% | 16,021 |
| Jan 20, 2026 | 15,190.00 | 15,600.00 | 15,170.00 | 15,590.00 | 15,590.00 | 2.57% | 17,290 |
| Jan 19, 2026 | 15,500.00 | 15,500.00 | 15,160.00 | 15,200.00 | 15,200.00 | -0.98% | 22,138 |
| Jan 16, 2026 | 15,340.00 | 15,500.00 | 15,330.00 | 15,350.00 | 15,350.00 | 0.07% | 15,543 |
| Jan 15, 2026 | 15,690.00 | 15,690.00 | 15,310.00 | 15,340.00 | 15,340.00 | -1.60% | 14,454 |
| Jan 14, 2026 | 15,460.00 | 15,690.00 | 15,200.00 | 15,590.00 | 15,590.00 | 0.84% | 14,251 |
| Jan 13, 2026 | 15,770.00 | 16,630.00 | 15,010.00 | 15,460.00 | 15,460.00 | -1.53% | 40,854 |
| Jan 12, 2026 | 15,630.00 | 15,830.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.45% | 19,471 |
| Jan 9, 2026 | 15,600.00 | 15,760.00 | 15,540.00 | 15,630.00 | 15,630.00 | 0.19% | 11,785 |
| Jan 8, 2026 | 15,820.00 | 15,820.00 | 15,550.00 | 15,600.00 | 15,600.00 | -1.33% | 16,264 |
| Jan 7, 2026 | 15,700.00 | 15,930.00 | 15,680.00 | 15,810.00 | 15,810.00 | -0.19% | 15,278 |
| Jan 6, 2026 | 16,000.00 | 16,050.00 | 15,800.00 | 15,840.00 | 15,840.00 | -1.31% | 30,278 |
| Jan 5, 2026 | 16,380.00 | 16,590.00 | 16,040.00 | 16,050.00 | 16,050.00 | -2.01% | 39,370 |
| Jan 2, 2026 | 16,890.00 | 16,890.00 | 16,200.00 | 16,380.00 | 16,380.00 | -2.27% | 30,680 |
| Dec 30, 2025 | 16,800.00 | 16,960.00 | 16,600.00 | 16,760.00 | 16,760.00 | -0.24% | 23,238 |
| Dec 29, 2025 | 17,100.00 | 17,620.00 | 16,700.00 | 16,800.00 | 16,800.00 | -8.20% | 69,843 |
| Dec 26, 2025 | 18,100.00 | 18,490.00 | 17,990.00 | 18,300.00 | 18,300.00 | 1.10% | 77,289 |
| Dec 24, 2025 | 17,890.00 | 18,210.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.17% | 36,563 |
| Dec 23, 2025 | 17,870.00 | 17,900.00 | 16,600.00 | 17,890.00 | 17,890.00 | 0.11% | 27,303 |
| Dec 22, 2025 | 18,100.00 | 18,200.00 | 17,800.00 | 17,870.00 | 17,870.00 | -1.22% | 43,724 |
| Dec 19, 2025 | 17,900.00 | 18,260.00 | 17,900.00 | 18,090.00 | 18,090.00 | 1.06% | 20,815 |
| Dec 18, 2025 | 18,100.00 | 18,110.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.16% | 13,905 |
| Dec 17, 2025 | 18,200.00 | 18,280.00 | 18,100.00 | 18,110.00 | 18,110.00 | -0.49% | 28,027 |
| Dec 16, 2025 | 18,330.00 | 18,330.00 | 18,140.00 | 18,200.00 | 18,200.00 | -0.71% | 13,400 |
| Dec 15, 2025 | 18,270.00 | 18,420.00 | 18,210.00 | 18,330.00 | 18,330.00 | 0.05% | 23,673 |
| Dec 12, 2025 | 18,170.00 | 18,330.00 | 18,150.00 | 18,320.00 | 18,320.00 | 0.83% | 10,196 |
| Dec 11, 2025 | 18,140.00 | 18,230.00 | 18,000.00 | 18,170.00 | 18,170.00 | 0.17% | 8,981 |
| Dec 10, 2025 | 18,000.00 | 18,200.00 | 17,920.00 | 18,140.00 | 18,140.00 | 0.89% | 11,895 |
| Dec 9, 2025 | 18,090.00 | 18,090.00 | 17,870.00 | 17,980.00 | 17,980.00 | -0.55% | 9,001 |
| Dec 8, 2025 | 18,080.00 | 18,090.00 | 17,860.00 | 18,080.00 | 18,080.00 | 0.06% | 10,047 |
| 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 |