CreoSG Co.,Ltd. (KOSDAQ:040350)
South Korea · Delayed Price · Currency is KRW 947.00
-37.00 (-3.76%)
At close: Feb 5, 2026
CreoSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 975.00 | 984.00 | 905.00 | 947.00 | 947.00 | -3.76% | 445,141 |
| Feb 4, 2026 | 1,031.00 | 1,032.00 | 971.00 | 984.00 | 984.00 | -5.48% | 625,861 |
| Feb 3, 2026 | 999.00 | 1,078.00 | 995.00 | 1,041.00 | 1,041.00 | 4.10% | 843,445 |
| Feb 2, 2026 | 959.00 | 1,010.00 | 940.00 | 1,000.00 | 1,000.00 | 6.38% | 906,515 |
| Jan 30, 2026 | 943.00 | 973.00 | 921.00 | 940.00 | 940.00 | 0.11% | 429,582 |
| Jan 29, 2026 | 967.00 | 972.00 | 903.00 | 939.00 | 939.00 | -2.69% | 591,173 |
| Jan 28, 2026 | 826.00 | 1,006.00 | 814.00 | 965.00 | 965.00 | 18.55% | 2,226,279 |
| Jan 27, 2026 | 805.00 | 817.00 | 794.00 | 814.00 | 814.00 | 1.12% | 241,114 |
| Jan 26, 2026 | 802.00 | 825.00 | 783.00 | 805.00 | 805.00 | 0.37% | 442,063 |
| Jan 23, 2026 | 822.00 | 835.00 | 795.00 | 802.00 | 802.00 | -2.43% | 496,489 |
| Jan 22, 2026 | 875.00 | 890.00 | 797.00 | 822.00 | 822.00 | -6.06% | 718,762 |
| Jan 21, 2026 | 900.00 | 929.00 | 860.00 | 875.00 | 875.00 | -6.62% | 474,501 |
| Jan 20, 2026 | 933.00 | 949.00 | 871.00 | 937.00 | 937.00 | 0.75% | 792,965 |
| Jan 19, 2026 | 1,017.00 | 1,050.00 | 916.00 | 930.00 | 930.00 | -9.44% | 1,320,134 |
| Jan 16, 2026 | 1,020.00 | 1,077.00 | 1,014.00 | 1,027.00 | 1,027.00 | -2.38% | 556,536 |
| Jan 15, 2026 | 1,000.00 | 1,090.00 | 960.00 | 1,052.00 | 1,052.00 | 4.16% | 746,440 |
| Jan 14, 2026 | 1,045.00 | 1,080.00 | 982.00 | 1,010.00 | 1,010.00 | -4.72% | 675,846 |
| Jan 13, 2026 | 1,080.00 | 1,080.00 | 1,010.00 | 1,060.00 | 1,060.00 | -1.67% | 726,286 |
| Jan 12, 2026 | 929.00 | 1,090.00 | 929.00 | 1,078.00 | 1,078.00 | 16.41% | 1,658,764 |
| Jan 9, 2026 | 865.00 | 951.00 | 865.00 | 926.00 | 926.00 | 4.63% | 494,231 |
| Jan 8, 2026 | 895.00 | 921.00 | 843.00 | 885.00 | 885.00 | -3.49% | 440,876 |
| Jan 7, 2026 | 909.00 | 960.00 | 860.00 | 917.00 | 917.00 | 1.21% | 561,133 |
| Jan 6, 2026 | 1,009.00 | 1,009.00 | 885.00 | 906.00 | 906.00 | -10.30% | 997,998 |
| Jan 5, 2026 | 997.00 | 1,013.00 | 975.00 | 1,010.00 | 1,010.00 | 1.30% | 427,590 |
| Jan 2, 2026 | 990.00 | 1,015.00 | 931.00 | 997.00 | 997.00 | 1.84% | 956,209 |
| Dec 30, 2025 | 952.00 | 1,000.00 | 950.00 | 979.00 | 979.00 | - | 952,535 |
| Dec 29, 2025 | 821.00 | 993.00 | 821.00 | 979.00 | 979.00 | 19.39% | 3,658,663 |
| Dec 26, 2025 | 708.00 | 848.00 | 694.00 | 820.00 | 820.00 | 15.98% | 3,426,387 |
| Dec 24, 2025 | 626.00 | 766.00 | 626.00 | 707.00 | 707.00 | 10.82% | 1,817,115 |
| Dec 23, 2025 | 640.00 | 640.00 | 611.00 | 638.00 | 638.00 | 1.27% | 503,067 |
| Dec 22, 2025 | 686.00 | 704.00 | 625.00 | 630.00 | 630.00 | -8.96% | 864,622 |
| Dec 19, 2025 | 722.00 | 794.00 | 670.00 | 692.00 | 692.00 | -4.16% | 2,287,099 |
| Dec 18, 2025 | 556.00 | 722.00 | 556.00 | 722.00 | 722.00 | 52.97% | 8,878,611 |
| Nov 24, 2025 | 544.00 | 544.00 | 472.00 | 472.00 | 472.00 | -11.94% | 1,084,251 |
| Nov 21, 2025 | 578.00 | 578.00 | 522.00 | 536.00 | 536.00 | -6.62% | 504,545 |
| Nov 20, 2025 | 550.00 | 574.00 | 528.00 | 574.00 | 574.00 | 3.61% | 408,129 |
| Nov 19, 2025 | 538.00 | 572.00 | 520.00 | 554.00 | 554.00 | 2.59% | 537,020 |
| Nov 18, 2025 | 548.00 | 570.00 | 512.00 | 540.00 | 540.00 | -1.10% | 564,241 |
| Nov 17, 2025 | 588.00 | 594.00 | 546.00 | 546.00 | 546.00 | -8.08% | 353,693 |
| Nov 14, 2025 | 600.00 | 600.00 | 582.00 | 594.00 | 594.00 | -1.00% | 96,686 |
| Nov 13, 2025 | 604.00 | 608.00 | 594.00 | 600.00 | 600.00 | -0.66% | 122,948 |
| Nov 12, 2025 | 612.00 | 622.00 | 594.00 | 604.00 | 604.00 | -1.31% | 147,352 |
| Nov 11, 2025 | 600.00 | 638.00 | 598.00 | 612.00 | 612.00 | 2.34% | 342,218 |
| Nov 10, 2025 | 578.00 | 598.00 | 576.00 | 598.00 | 598.00 | 3.46% | 93,326 |
| Nov 7, 2025 | 588.00 | 600.00 | 574.00 | 578.00 | 578.00 | -1.70% | 232,609 |
| Nov 6, 2025 | 584.00 | 606.00 | 582.00 | 588.00 | 588.00 | 0.68% | 150,890 |
| Nov 5, 2025 | 576.00 | 594.00 | 568.00 | 584.00 | 584.00 | 0.69% | 202,360 |
| Nov 4, 2025 | 590.00 | 622.00 | 578.00 | 580.00 | 580.00 | 0.69% | 350,468 |
| Nov 3, 2025 | 598.00 | 610.00 | 570.00 | 576.00 | 576.00 | -3.68% | 325,306 |
| Oct 31, 2025 | 622.00 | 650.00 | 590.00 | 598.00 | 598.00 | -1.97% | 411,016 |