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 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 |
| Sep 19, 2025 | 16,920.00 | 17,080.00 | 16,770.00 | 16,890.00 | 16,890.00 | -0.24% | 15,233 |
| Sep 18, 2025 | 16,990.00 | 17,070.00 | 16,820.00 | 16,930.00 | 16,930.00 | -0.35% | 20,630 |
| Sep 17, 2025 | 17,200.00 | 17,200.00 | 16,910.00 | 16,990.00 | 16,990.00 | -0.93% | 14,606 |
| Sep 16, 2025 | 17,310.00 | 17,410.00 | 17,140.00 | 17,150.00 | 17,150.00 | -1.49% | 24,100 |
| Sep 15, 2025 | 17,280.00 | 17,490.00 | 17,270.00 | 17,410.00 | 17,410.00 | 0.29% | 21,331 |
| Sep 12, 2025 | 17,300.00 | 17,360.00 | 17,240.00 | 17,360.00 | 17,360.00 | 0.70% | 9,398 |
| Sep 11, 2025 | 17,310.00 | 17,350.00 | 17,100.00 | 17,240.00 | 17,240.00 | -0.40% | 21,463 |
| Sep 10, 2025 | 17,290.00 | 17,350.00 | 17,200.00 | 17,310.00 | 17,310.00 | 0.12% | 9,310 |
| Sep 9, 2025 | 17,420.00 | 17,460.00 | 17,100.00 | 17,290.00 | 17,290.00 | -0.75% | 11,237 |
| Sep 8, 2025 | 17,550.00 | 17,550.00 | 17,390.00 | 17,420.00 | 17,420.00 | -0.40% | 11,172 |
| Sep 5, 2025 | 17,450.00 | 17,580.00 | 17,410.00 | 17,490.00 | 17,490.00 | 0.23% | 6,746 |
| Sep 4, 2025 | 17,500.00 | 17,560.00 | 17,400.00 | 17,450.00 | 17,450.00 | -0.46% | 11,839 |
| Sep 3, 2025 | 17,410.00 | 17,530.00 | 17,400.00 | 17,530.00 | 17,530.00 | 0.75% | 10,631 |
| Sep 2, 2025 | 17,210.00 | 17,490.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1.10% | 8,798 |
| Sep 1, 2025 | 17,290.00 | 17,300.00 | 17,120.00 | 17,210.00 | 17,210.00 | -0.46% | 10,501 |
| Aug 29, 2025 | 17,320.00 | 17,350.00 | 17,240.00 | 17,290.00 | 17,290.00 | -0.17% | 10,133 |
| Aug 28, 2025 | 17,150.00 | 17,320.00 | 17,140.00 | 17,320.00 | 17,320.00 | 0.99% | 11,023 |
| Aug 27, 2025 | 17,120.00 | 17,220.00 | 17,020.00 | 17,150.00 | 17,150.00 | -0.06% | 10,434 |
| Aug 26, 2025 | 16,940.00 | 17,270.00 | 16,940.00 | 17,160.00 | 17,160.00 | 0.35% | 5,829 |
| Aug 25, 2025 | 17,200.00 | 17,280.00 | 17,040.00 | 17,100.00 | 17,100.00 | -0.58% | 9,054 |
| Aug 22, 2025 | 16,980.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.78% | 17,493 |
| Aug 21, 2025 | 16,840.00 | 17,120.00 | 16,840.00 | 16,900.00 | 16,900.00 | 0.36% | 9,492 |
| Aug 20, 2025 | 16,910.00 | 16,910.00 | 16,620.00 | 16,840.00 | 16,840.00 | -0.41% | 19,404 |
| Aug 19, 2025 | 16,900.00 | 16,930.00 | 16,710.00 | 16,910.00 | 16,910.00 | -0.18% | 14,041 |
| Aug 18, 2025 | 16,940.00 | 16,950.00 | 16,790.00 | 16,940.00 | 16,940.00 | 0.30% | 9,705 |
| Aug 14, 2025 | 16,730.00 | 16,930.00 | 16,730.00 | 16,890.00 | 16,890.00 | 0.96% | 10,180 |
| Aug 13, 2025 | 16,670.00 | 16,830.00 | 16,520.00 | 16,730.00 | 16,730.00 | 0.42% | 12,002 |
| Aug 12, 2025 | 16,680.00 | 16,720.00 | 16,630.00 | 16,660.00 | 16,660.00 | -0.12% | 4,990 |
| Aug 11, 2025 | 16,950.00 | 16,950.00 | 16,610.00 | 16,680.00 | 16,680.00 | -1.59% | 12,300 |
| Aug 8, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 16,950.00 | 16,950.00 | 0.95% | 9,913 |
| Aug 7, 2025 | 16,710.00 | 16,890.00 | 16,680.00 | 16,790.00 | 16,790.00 | 0.48% | 5,485 |
| Aug 6, 2025 | 16,710.00 | 16,840.00 | 16,590.00 | 16,710.00 | 16,710.00 | - | 11,034 |
| Aug 5, 2025 | 16,750.00 | 16,990.00 | 16,680.00 | 16,710.00 | 16,710.00 | 0.06% | 11,878 |
| Aug 4, 2025 | 16,600.00 | 16,760.00 | 16,390.00 | 16,700.00 | 16,700.00 | 0.60% | 13,230 |
| Aug 1, 2025 | 17,100.00 | 17,100.00 | 16,000.00 | 16,600.00 | 16,600.00 | -2.92% | 36,073 |
| Jul 31, 2025 | 16,650.00 | 17,200.00 | 16,510.00 | 17,100.00 | 17,100.00 | 2.89% | 39,032 |
| Jul 30, 2025 | 16,450.00 | 16,640.00 | 16,350.00 | 16,620.00 | 16,620.00 | 1.09% | 10,210 |
| Jul 29, 2025 | 16,330.00 | 16,450.00 | 16,110.00 | 16,440.00 | 16,440.00 | 0.67% | 9,676 |
| Jul 28, 2025 | 16,500.00 | 16,650.00 | 16,010.00 | 16,330.00 | 16,330.00 | -0.73% | 18,227 |
| Jul 25, 2025 | 16,490.00 | 16,550.00 | 16,390.00 | 16,450.00 | 16,450.00 | 0.30% | 6,613 |
| Jul 24, 2025 | 16,380.00 | 16,490.00 | 16,340.00 | 16,400.00 | 16,400.00 | 0.12% | 13,429 |
| Jul 23, 2025 | 16,520.00 | 16,520.00 | 16,260.00 | 16,380.00 | 16,380.00 | -0.24% | 14,394 |
| Jul 22, 2025 | 16,640.00 | 16,640.00 | 16,390.00 | 16,420.00 | 16,420.00 | -0.73% | 14,044 |
| Jul 21, 2025 | 16,540.00 | 16,640.00 | 16,490.00 | 16,540.00 | 16,540.00 | - | 6,917 |
| Jul 18, 2025 | 16,800.00 | 16,840.00 | 16,520.00 | 16,540.00 | 16,540.00 | -1.19% | 18,452 |
| Jul 17, 2025 | 16,700.00 | 16,770.00 | 16,530.00 | 16,740.00 | 16,740.00 | 0.30% | 8,907 |
| Jul 16, 2025 | 16,770.00 | 16,770.00 | 16,440.00 | 16,690.00 | 16,690.00 | -0.48% | 10,521 |
| Jul 15, 2025 | 16,790.00 | 16,900.00 | 16,730.00 | 16,770.00 | 16,770.00 | -0.12% | 10,563 |
| Jul 14, 2025 | 16,780.00 | 16,800.00 | 16,630.00 | 16,790.00 | 16,790.00 | -0.12% | 13,568 |
| Jul 11, 2025 | 16,820.00 | 16,910.00 | 16,740.00 | 16,810.00 | 16,810.00 | -0.12% | 12,887 |
| Jul 10, 2025 | 16,600.00 | 16,830.00 | 16,460.00 | 16,830.00 | 16,830.00 | 1.08% | 19,123 |