Advertisement
e-Credible Co., Ltd. (092130.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 12,690.00 | 12,730.00 | 12,670.00 | 12,680.00 | 12,680.00 | 2,289 |
| Oct 28, 2024 | 12,700.00 | 12,700.00 | 12,610.00 | 12,670.00 | 12,670.00 | 2,813 |
| Oct 25, 2024 | 12,760.00 | 12,760.00 | 12,650.00 | 12,670.00 | 12,670.00 | 6,617 |
| Oct 24, 2024 | 12,780.00 | 12,780.00 | 12,690.00 | 12,700.00 | 12,700.00 | 3,082 |
| Oct 23, 2024 | 12,670.00 | 12,760.00 | 12,660.00 | 12,730.00 | 12,730.00 | 2,169 |
| Oct 22, 2024 | 12,730.00 | 12,730.00 | 12,600.00 | 12,670.00 | 12,670.00 | 7,632 |
| Oct 21, 2024 | 12,800.00 | 12,800.00 | 12,690.00 | 12,730.00 | 12,730.00 | 7,245 |
| Oct 18, 2024 | 12,790.00 | 12,810.00 | 12,700.00 | 12,800.00 | 12,800.00 | 4,015 |
| Oct 17, 2024 | 12,770.00 | 12,800.00 | 12,640.00 | 12,790.00 | 12,790.00 | 5,333 |
| Oct 16, 2024 | 12,770.00 | 12,770.00 | 12,680.00 | 12,770.00 | 12,770.00 | 2,585 |
| Oct 15, 2024 | 12,790.00 | 12,790.00 | 12,700.00 | 12,770.00 | 12,770.00 | 3,947 |
| Oct 14, 2024 | 12,790.00 | 12,790.00 | 12,730.00 | 12,770.00 | 12,770.00 | 3,761 |
| Oct 11, 2024 | 12,770.00 | 12,790.00 | 12,710.00 | 12,790.00 | 12,790.00 | 3,829 |
| Oct 10, 2024 | 12,750.00 | 12,750.00 | 12,640.00 | 12,750.00 | 12,750.00 | 3,560 |
| Oct 08, 2024 | 12,710.00 | 12,760.00 | 12,650.00 | 12,730.00 | 12,730.00 | 1,489 |
| Oct 07, 2024 | 12,780.00 | 12,780.00 | 12,620.00 | 12,670.00 | 12,670.00 | 4,005 |
| Oct 04, 2024 | 12,760.00 | 12,770.00 | 12,660.00 | 12,750.00 | 12,750.00 | 4,110 |
| Oct 02, 2024 | 12,730.00 | 12,770.00 | 12,500.00 | 12,760.00 | 12,760.00 | 10,057 |
| Sep 30, 2024 | 12,810.00 | 12,810.00 | 12,720.00 | 12,740.00 | 12,740.00 | 2,799 |
| Sep 27, 2024 | 12,750.00 | 12,780.00 | 12,710.00 | 12,750.00 | 12,750.00 | 3,270 |
| Sep 26, 2024 | 12,720.00 | 12,770.00 | 12,720.00 | 12,740.00 | 12,740.00 | 1,789 |
| Sep 25, 2024 | 12,890.00 | 12,890.00 | 12,690.00 | 12,770.00 | 12,770.00 | 4,579 |
| Sep 24, 2024 | 12,760.00 | 12,890.00 | 12,700.00 | 12,890.00 | 12,890.00 | 2,388 |
| Sep 23, 2024 | 12,800.00 | 12,800.00 | 12,700.00 | 12,760.00 | 12,760.00 | 3,098 |
| Sep 20, 2024 | 12,800.00 | 12,800.00 | 12,700.00 | 12,780.00 | 12,780.00 | 4,826 |
| Sep 19, 2024 | 12,710.00 | 12,830.00 | 12,600.00 | 12,800.00 | 12,800.00 | 5,740 |
| Sep 13, 2024 | 12,620.00 | 12,790.00 | 12,620.00 | 12,710.00 | 12,710.00 | 1,502 |
| Sep 12, 2024 | 12,670.00 | 12,700.00 | 12,590.00 | 12,690.00 | 12,690.00 | 2,226 |
| Sep 11, 2024 | 12,730.00 | 12,730.00 | 12,620.00 | 12,670.00 | 12,670.00 | 9,211 |
| Sep 10, 2024 | 12,800.00 | 12,800.00 | 12,630.00 | 12,730.00 | 12,730.00 | 3,304 |
| Sep 09, 2024 | 12,470.00 | 12,800.00 | 12,440.00 | 12,800.00 | 12,800.00 | 2,684 |
| Sep 06, 2024 | 12,740.00 | 12,740.00 | 12,480.00 | 12,540.00 | 12,540.00 | 4,745 |
| Sep 05, 2024 | 12,680.00 | 12,760.00 | 12,610.00 | 12,700.00 | 12,700.00 | 1,797 |
| Sep 04, 2024 | 12,780.00 | 12,780.00 | 12,670.00 | 12,690.00 | 12,690.00 | 2,531 |
| Sep 03, 2024 | 12,790.00 | 12,790.00 | 12,670.00 | 12,780.00 | 12,780.00 | 1,991 |
| Sep 02, 2024 | 12,790.00 | 12,800.00 | 12,670.00 | 12,800.00 | 12,800.00 | 2,937 |
| Aug 30, 2024 | 12,700.00 | 12,760.00 | 12,700.00 | 12,750.00 | 12,750.00 | 2,853 |
| Aug 29, 2024 | 12,790.00 | 12,790.00 | 12,700.00 | 12,730.00 | 12,730.00 | 3,796 |
| Aug 28, 2024 | 12,790.00 | 12,790.00 | 12,700.00 | 12,750.00 | 12,750.00 | 1,373 |
| Aug 27, 2024 | 12,690.00 | 12,790.00 | 12,600.00 | 12,750.00 | 12,750.00 | 3,624 |
| Aug 26, 2024 | 12,660.00 | 12,790.00 | 12,550.00 | 12,710.00 | 12,710.00 | 4,518 |
| Aug 23, 2024 | 12,580.00 | 12,740.00 | 12,570.00 | 12,720.00 | 12,720.00 | 3,701 |
| Aug 22, 2024 | 12,570.00 | 12,610.00 | 12,500.00 | 12,590.00 | 12,590.00 | 3,352 |
| Aug 21, 2024 | 12,590.00 | 12,590.00 | 12,500.00 | 12,570.00 | 12,570.00 | 1,325 |
| Aug 20, 2024 | 12,530.00 | 12,590.00 | 12,480.00 | 12,590.00 | 12,590.00 | 3,081 |
| Aug 19, 2024 | 12,540.00 | 12,550.00 | 12,520.00 | 12,530.00 | 12,530.00 | 2,389 |
| Aug 16, 2024 | 12,380.00 | 12,540.00 | 12,380.00 | 12,530.00 | 12,530.00 | 6,394 |
| Aug 14, 2024 | 12,280.00 | 12,430.00 | 12,260.00 | 12,430.00 | 12,430.00 | 5,318 |
| Aug 13, 2024 | 12,320.00 | 12,330.00 | 12,160.00 | 12,280.00 | 12,280.00 | 3,010 |
| Aug 12, 2024 | 12,440.00 | 12,440.00 | 12,270.00 | 12,320.00 | 12,320.00 | 3,448 |
| Aug 09, 2024 | 12,330.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,440.00 | 8,450 |
| Aug 08, 2024 | 12,270.00 | 12,270.00 | 12,030.00 | 12,250.00 | 12,250.00 | 6,107 |
| Aug 07, 2024 | 11,860.00 | 12,160.00 | 11,860.00 | 12,160.00 | 12,160.00 | 4,578 |
| Aug 06, 2024 | 11,750.00 | 11,910.00 | 11,740.00 | 11,870.00 | 11,870.00 | 9,860 |
| Aug 05, 2024 | 12,330.00 | 12,330.00 | 11,490.00 | 11,710.00 | 11,710.00 | 29,059 |
| Aug 02, 2024 | 12,350.00 | 12,350.00 | 12,160.00 | 12,330.00 | 12,330.00 | 8,436 |
| Aug 01, 2024 | 12,270.00 | 12,340.00 | 12,220.00 | 12,330.00 | 12,330.00 | 3,938 |
| Jul 31, 2024 | 12,370.00 | 12,370.00 | 12,280.00 | 12,300.00 | 12,300.00 | 4,464 |
| Jul 30, 2024 | 12,450.00 | 12,450.00 | 12,280.00 | 12,350.00 | 12,350.00 | 12,199 |
| Jul 29, 2024 | 12,460.00 | 12,490.00 | 12,440.00 | 12,450.00 | 12,450.00 | 2,729 |
| Jul 26, 2024 | 12,510.00 | 12,560.00 | 12,460.00 | 12,500.00 | 12,500.00 | 4,871 |
| Jul 25, 2024 | 12,500.00 | 12,510.00 | 12,450.00 | 12,510.00 | 12,510.00 | 6,656 |
| Jul 24, 2024 | 12,540.00 | 12,550.00 | 12,480.00 | 12,510.00 | 12,510.00 | 2,080 |
| Jul 23, 2024 | 12,510.00 | 12,560.00 | 12,470.00 | 12,520.00 | 12,520.00 | 3,630 |
| Jul 22, 2024 | 12,530.00 | 12,600.00 | 12,470.00 | 12,510.00 | 12,510.00 | 2,720 |
| Jul 19, 2024 | 12,630.00 | 12,630.00 | 12,510.00 | 12,530.00 | 12,530.00 | 2,652 |
| Jul 18, 2024 | 12,560.00 | 12,640.00 | 12,500.00 | 12,640.00 | 12,640.00 | 3,917 |
| Jul 17, 2024 | 12,560.00 | 12,660.00 | 12,500.00 | 12,550.00 | 12,550.00 | 4,258 |
| Jul 16, 2024 | 12,550.00 | 12,570.00 | 12,510.00 | 12,550.00 | 12,550.00 | 3,049 |
| Jul 15, 2024 | 12,580.00 | 12,580.00 | 12,510.00 | 12,550.00 | 12,550.00 | 3,398 |
| Jul 12, 2024 | 12,560.00 | 12,580.00 | 12,520.00 | 12,560.00 | 12,560.00 | 4,730 |
| Jul 11, 2024 | 12,550.00 | 12,610.00 | 12,510.00 | 12,560.00 | 12,560.00 | 3,300 |
| Jul 10, 2024 | 12,630.00 | 12,900.00 | 12,500.00 | 12,540.00 | 12,540.00 | 8,974 |
| Jul 09, 2024 | 12,740.00 | 12,740.00 | 12,550.00 | 12,650.00 | 12,650.00 | 3,942 |
| Jul 08, 2024 | 12,660.00 | 12,660.00 | 12,510.00 | 12,570.00 | 12,570.00 | 8,849 |
| Jul 05, 2024 | 12,800.00 | 12,830.00 | 12,640.00 | 12,670.00 | 12,670.00 | 11,054 |
| Jul 04, 2024 | 12,750.00 | 12,800.00 | 12,580.00 | 12,800.00 | 12,800.00 | 7,098 |
| Jul 03, 2024 | 12,770.00 | 12,860.00 | 12,590.00 | 12,750.00 | 12,750.00 | 5,466 |
| Jul 02, 2024 | 12,820.00 | 12,820.00 | 12,510.00 | 12,740.00 | 12,740.00 | 16,747 |
| Jul 01, 2024 | 12,840.00 | 12,840.00 | 12,760.00 | 12,820.00 | 12,820.00 | 7,281 |
| Jun 28, 2024 | 12,870.00 | 12,870.00 | 12,760.00 | 12,840.00 | 12,840.00 | 2,616 |
| Jun 27, 2024 | 12,890.00 | 12,890.00 | 12,750.00 | 12,790.00 | 12,790.00 | 7,429 |
| Jun 26, 2024 | 12,850.00 | 12,900.00 | 12,770.00 | 12,880.00 | 12,880.00 | 5,233 |
| Jun 25, 2024 | 12,900.00 | 12,900.00 | 12,790.00 | 12,900.00 | 12,900.00 | 4,487 |
| Jun 24, 2024 | 12,940.00 | 12,950.00 | 12,760.00 | 12,900.00 | 12,900.00 | 12,786 |
| Jun 21, 2024 | 13,030.00 | 13,030.00 | 12,910.00 | 12,940.00 | 12,940.00 | 2,237 |
| Jun 20, 2024 | 13,090.00 | 13,090.00 | 12,850.00 | 13,030.00 | 13,030.00 | 3,554 |
| Jun 19, 2024 | 12,880.00 | 13,090.00 | 12,880.00 | 13,040.00 | 13,040.00 | 6,365 |
| Jun 18, 2024 | 12,930.00 | 13,020.00 | 12,850.00 | 13,010.00 | 13,010.00 | 5,960 |
| Jun 17, 2024 | 12,980.00 | 12,980.00 | 12,820.00 | 12,940.00 | 12,940.00 | 4,912 |
| Jun 14, 2024 | 12,980.00 | 13,000.00 | 12,940.00 | 12,980.00 | 12,980.00 | 4,290 |
| Jun 13, 2024 | 12,950.00 | 13,000.00 | 12,920.00 | 12,980.00 | 12,980.00 | 2,461 |
| Jun 12, 2024 | 12,970.00 | 12,980.00 | 12,890.00 | 12,950.00 | 12,950.00 | 7,359 |
| Jun 11, 2024 | 13,090.00 | 13,090.00 | 12,940.00 | 12,970.00 | 12,970.00 | 3,320 |
| Jun 10, 2024 | 12,770.00 | 13,130.00 | 12,770.00 | 12,960.00 | 12,960.00 | 18,522 |
| Jun 07, 2024 | 13,240.00 | 13,250.00 | 12,990.00 | 13,150.00 | 13,150.00 | 13,608 |
| Jun 05, 2024 | 13,200.00 | 13,240.00 | 13,160.00 | 13,240.00 | 13,240.00 | 2,165 |
| Jun 04, 2024 | 13,160.00 | 13,240.00 | 13,120.00 | 13,180.00 | 13,180.00 | 3,111 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.