CreoSG Co.,Ltd. (KOSDAQ:040350)
South Korea · Delayed Price · Currency is KRW 277.00
+7.00 (2.59%)
At close: Nov 19, 2025
CreoSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 269.00 | 286.00 | 260.00 | 277.00 | 277.00 | 2.59% | 1,074,041 |
| Nov 18, 2025 | 274.00 | 285.00 | 256.00 | 270.00 | 270.00 | -1.10% | 1,128,483 |
| Nov 17, 2025 | 294.00 | 297.00 | 273.00 | 273.00 | 273.00 | -8.08% | 707,386 |
| Nov 14, 2025 | 300.00 | 300.00 | 291.00 | 297.00 | 297.00 | -1.00% | 193,372 |
| Nov 13, 2025 | 302.00 | 304.00 | 297.00 | 300.00 | 300.00 | -0.66% | 245,897 |
| Nov 12, 2025 | 306.00 | 311.00 | 297.00 | 302.00 | 302.00 | -1.31% | 294,704 |
| Nov 11, 2025 | 300.00 | 319.00 | 299.00 | 306.00 | 306.00 | 2.34% | 684,437 |
| Nov 10, 2025 | 289.00 | 299.00 | 288.00 | 299.00 | 299.00 | 3.46% | 186,652 |
| Nov 7, 2025 | 294.00 | 300.00 | 287.00 | 289.00 | 289.00 | -1.70% | 465,218 |
| Nov 6, 2025 | 292.00 | 303.00 | 291.00 | 294.00 | 294.00 | 0.68% | 301,780 |
| Nov 5, 2025 | 288.00 | 297.00 | 284.00 | 292.00 | 292.00 | 0.69% | 404,721 |
| Nov 4, 2025 | 295.00 | 311.00 | 289.00 | 290.00 | 290.00 | 0.69% | 700,936 |
| Nov 3, 2025 | 299.00 | 305.00 | 285.00 | 288.00 | 288.00 | -3.68% | 650,612 |
| Oct 31, 2025 | 311.00 | 325.00 | 295.00 | 299.00 | 299.00 | -1.97% | 822,033 |
| Oct 30, 2025 | 297.00 | 315.00 | 288.00 | 305.00 | 305.00 | 1.33% | 756,067 |
| Oct 29, 2025 | 304.00 | 320.00 | 292.00 | 301.00 | 301.00 | 0.33% | 603,450 |
| Oct 28, 2025 | 308.00 | 320.00 | 296.00 | 300.00 | 300.00 | 0.33% | 1,150,865 |
| Oct 27, 2025 | 313.00 | 320.00 | 288.00 | 299.00 | 299.00 | -4.47% | 1,102,434 |
| Oct 24, 2025 | 327.00 | 336.00 | 300.00 | 313.00 | 313.00 | -2.80% | 759,086 |
| Oct 23, 2025 | 326.00 | 330.00 | 314.00 | 322.00 | 322.00 | -1.23% | 532,065 |
| Oct 22, 2025 | 325.00 | 334.00 | 314.00 | 326.00 | 326.00 | 0.93% | 625,001 |
| Oct 21, 2025 | 320.00 | 358.00 | 312.00 | 323.00 | 323.00 | 4.19% | 2,053,230 |
| Oct 20, 2025 | 321.00 | 324.00 | 303.00 | 310.00 | 310.00 | -4.91% | 686,870 |
| Oct 17, 2025 | 315.00 | 340.00 | 311.00 | 326.00 | 326.00 | 2.52% | 870,991 |
| Oct 16, 2025 | 316.00 | 322.00 | 310.00 | 318.00 | 318.00 | 0.95% | 968,803 |
| Oct 15, 2025 | 325.00 | 334.00 | 312.00 | 315.00 | 315.00 | -3.08% | 887,377 |
| Oct 14, 2025 | 331.00 | 341.00 | 320.00 | 325.00 | 325.00 | -1.81% | 548,961 |
| Oct 13, 2025 | 307.00 | 396.00 | 307.00 | 331.00 | 331.00 | 3.12% | 3,420,627 |
| Oct 10, 2025 | 338.00 | 338.00 | 300.00 | 321.00 | 321.00 | -5.03% | 1,399,483 |
| Oct 2, 2025 | 346.00 | 365.00 | 282.00 | 338.00 | 338.00 | -2.03% | 3,155,376 |
| Oct 1, 2025 | 347.00 | 357.00 | 336.00 | 345.00 | 345.00 | -3.09% | 629,896 |
| Sep 30, 2025 | 351.00 | 359.00 | 346.00 | 356.00 | 356.00 | 0.56% | 448,703 |
| Sep 29, 2025 | 364.00 | 364.00 | 345.00 | 354.00 | 354.00 | - | 418,452 |
| Sep 26, 2025 | 374.00 | 374.00 | 350.00 | 354.00 | 354.00 | -5.35% | 652,832 |
| Sep 25, 2025 | 370.00 | 386.00 | 364.00 | 374.00 | 374.00 | 1.08% | 765,657 |
| Sep 24, 2025 | 383.00 | 390.00 | 366.00 | 370.00 | 370.00 | -3.39% | 733,152 |
| Sep 23, 2025 | 377.00 | 390.00 | 368.00 | 383.00 | 383.00 | 1.59% | 492,907 |
| Sep 22, 2025 | 397.00 | 400.00 | 374.00 | 377.00 | 377.00 | -3.33% | 861,566 |
| Sep 19, 2025 | 390.00 | 397.00 | 382.00 | 390.00 | 390.00 | -0.26% | 438,790 |
| Sep 18, 2025 | 389.00 | 414.00 | 382.00 | 391.00 | 391.00 | - | 1,119,454 |
| Sep 17, 2025 | 401.00 | 417.00 | 386.00 | 391.00 | 391.00 | -1.51% | 1,685,543 |
| Sep 16, 2025 | 389.00 | 412.00 | 389.00 | 397.00 | 397.00 | 0.51% | 873,551 |
| Sep 15, 2025 | 396.00 | 410.00 | 380.00 | 395.00 | 395.00 | -0.25% | 946,967 |
| Sep 12, 2025 | 391.00 | 413.00 | 379.00 | 396.00 | 396.00 | 1.28% | 1,212,585 |
| Sep 11, 2025 | 426.00 | 426.00 | 360.00 | 391.00 | 391.00 | -8.86% | 3,973,977 |
| Sep 10, 2025 | 430.00 | 446.00 | 425.00 | 429.00 | 429.00 | -0.23% | 874,350 |
| Sep 9, 2025 | 437.00 | 440.00 | 423.00 | 430.00 | 430.00 | -1.60% | 827,750 |
| Sep 8, 2025 | 414.00 | 459.00 | 414.00 | 437.00 | 437.00 | 5.30% | 2,028,435 |
| Sep 5, 2025 | 427.00 | 438.00 | 406.00 | 415.00 | 415.00 | -3.49% | 1,284,336 |
| Sep 4, 2025 | 424.00 | 457.00 | 403.00 | 430.00 | 430.00 | 3.37% | 3,449,892 |