CreoSG Co.,Ltd. (KOSDAQ:040350)
South Korea · Delayed Price · Currency is KRW 321.00
-17.00 (-5.03%)
At close: Oct 10, 2025
CreoSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 338.00 | 338.00 | 300.00 | 321.00 | 321.00 | -5.03% | 1,399,436 |
| 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 |
| Sep 3, 2025 | 434.00 | 447.00 | 400.00 | 416.00 | 416.00 | -4.37% | 5,149,641 |
| Sep 2, 2025 | 408.00 | 474.00 | 386.00 | 435.00 | 435.00 | 19.18% | 35,962,870 |
| Sep 1, 2025 | 295.00 | 365.00 | 293.00 | 365.00 | 365.00 | 29.89% | 17,742,290 |
| Aug 29, 2025 | 362.00 | 430.00 | 281.00 | 281.00 | 281.00 | -17.35% | 14,163,560 |
| Aug 28, 2025 | 337.00 | 396.00 | 326.00 | 340.00 | 340.00 | 3.03% | 3,326,635 |
| Aug 27, 2025 | 328.00 | 348.00 | 321.00 | 330.00 | 330.00 | 0.30% | 544,480 |
| Aug 26, 2025 | 336.00 | 336.00 | 323.00 | 329.00 | 329.00 | -2.37% | 357,072 |
| Aug 25, 2025 | 343.00 | 343.00 | 323.00 | 337.00 | 337.00 | 0.60% | 734,489 |
| Aug 22, 2025 | 339.00 | 347.00 | 326.00 | 335.00 | 335.00 | -1.47% | 331,142 |
| Aug 21, 2025 | 333.00 | 347.00 | 324.00 | 340.00 | 340.00 | 2.10% | 530,743 |
| Aug 20, 2025 | 320.00 | 345.00 | 316.00 | 333.00 | 333.00 | -0.30% | 734,255 |
| Aug 19, 2025 | 316.00 | 353.00 | 281.00 | 334.00 | 334.00 | 1.52% | 6,897,111 |
| Aug 18, 2025 | 450.00 | 450.00 | 329.00 | 329.00 | 329.00 | -30.00% | 7,430,643 |
| Aug 14, 2025 | 468.00 | 490.00 | 463.00 | 470.00 | 470.00 | 0.43% | 164,799 |
| Aug 13, 2025 | 468.00 | 479.00 | 455.00 | 468.00 | 468.00 | - | 214,554 |
| Aug 12, 2025 | 468.00 | 491.00 | 461.00 | 468.00 | 468.00 | - | 178,109 |
| Aug 11, 2025 | 481.00 | 482.00 | 460.00 | 468.00 | 468.00 | -2.70% | 222,489 |
| Aug 8, 2025 | 485.00 | 491.00 | 472.00 | 481.00 | 481.00 | -0.62% | 125,906 |
| Aug 7, 2025 | 474.00 | 499.00 | 468.00 | 484.00 | 484.00 | 2.11% | 229,458 |
| Aug 6, 2025 | 474.00 | 498.00 | 469.00 | 474.00 | 474.00 | -2.27% | 175,444 |
| Aug 5, 2025 | 482.00 | 494.00 | 480.00 | 485.00 | 485.00 | -0.41% | 122,044 |
| Aug 4, 2025 | 468.00 | 490.00 | 460.00 | 487.00 | 487.00 | 4.06% | 111,595 |
| Aug 1, 2025 | 481.00 | 490.00 | 460.00 | 468.00 | 468.00 | -2.90% | 376,018 |
| Jul 31, 2025 | 462.00 | 490.00 | 450.00 | 482.00 | 482.00 | 5.01% | 410,460 |
| Jul 30, 2025 | 520.00 | 520.00 | 447.00 | 459.00 | 459.00 | -13.23% | 2,670,597 |
| Jul 29, 2025 | 510.00 | 538.00 | 510.00 | 529.00 | 529.00 | 3.73% | 636,839 |
| Jul 28, 2025 | 516.00 | 538.00 | 510.00 | 510.00 | 510.00 | -1.16% | 557,233 |
| Jul 25, 2025 | 520.00 | 522.00 | 507.00 | 516.00 | 516.00 | -0.77% | 231,899 |