CreoSG Co.,Ltd. (KOSDAQ:040350)
South Korea · Delayed Price · Currency is KRW 7,350.00
-70.00 (-0.94%)
At close: Aug 14, 2026
CreoSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,600.00 | 7,630.00 | 7,270.00 | 7,350.00 | 7,350.00 | -0.94% | 35,156 |
| Aug 13, 2026 | 7,430.00 | 7,650.00 | 7,260.00 | 7,420.00 | 7,420.00 | 0.13% | 41,006 |
| Aug 12, 2026 | 7,330.00 | 7,510.00 | 7,110.00 | 7,410.00 | 7,410.00 | 0.95% | 48,771 |
| Aug 11, 2026 | 6,930.00 | 7,810.00 | 6,820.00 | 7,340.00 | 7,340.00 | 5.92% | 98,762 |
| Aug 10, 2026 | 7,180.00 | 7,240.00 | 6,620.00 | 6,930.00 | 6,930.00 | -5.46% | 74,514 |
| Aug 7, 2026 | 7,750.00 | 7,750.00 | 6,820.00 | 7,330.00 | 7,330.00 | -5.42% | 86,945 |
| Aug 6, 2026 | 7,330.00 | 7,800.00 | 7,250.00 | 7,750.00 | 7,750.00 | 5.87% | 125,649 |
| Aug 5, 2026 | 6,930.00 | 7,550.00 | 6,930.00 | 7,320.00 | 7,320.00 | -0.14% | 88,165 |
| Aug 4, 2026 | 6,280.00 | 7,780.00 | 6,200.00 | 7,330.00 | 7,330.00 | 15.62% | 176,874 |
| Aug 3, 2026 | 6,550.00 | 6,760.00 | 6,000.00 | 6,340.00 | 6,340.00 | -3.06% | 90,263 |
| Jul 31, 2026 | 5,880.00 | 6,540.00 | 5,540.00 | 6,540.00 | 6,540.00 | 12.37% | 140,903 |
| Jul 30, 2026 | 5,590.00 | 6,060.00 | 5,050.00 | 5,820.00 | 5,820.00 | -6.13% | 103,337 |
| Jul 29, 2026 | 6,700.00 | 6,840.00 | 5,180.00 | 6,200.00 | 6,200.00 | -6.20% | 183,696 |
| Jul 28, 2026 | 7,380.00 | 7,410.00 | 6,360.00 | 6,610.00 | 6,610.00 | -10.80% | 45,952 |
| Jul 27, 2026 | 7,500.00 | 7,890.00 | 7,270.00 | 7,410.00 | 7,410.00 | -1.20% | 35,716 |
| Jul 24, 2026 | 7,700.00 | 7,750.00 | 7,210.00 | 7,500.00 | 7,500.00 | - | 34,013 |
| Jul 23, 2026 | 7,460.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | 0.81% | 50,890 |
| Jul 22, 2026 | 7,120.00 | 7,500.00 | 6,830.00 | 7,440.00 | 7,440.00 | 4.49% | 62,436 |
| Jul 21, 2026 | 7,150.00 | 7,280.00 | 6,600.00 | 7,120.00 | 7,120.00 | -0.42% | 95,183 |
| Jul 20, 2026 | 7,800.00 | 7,860.00 | 6,170.00 | 7,150.00 | 7,150.00 | -8.33% | 142,255 |
| Jul 16, 2026 | 8,230.00 | 8,340.00 | 7,760.00 | 7,800.00 | 7,800.00 | -5.45% | 63,638 |
| Jul 15, 2026 | 8,180.00 | 8,530.00 | 7,660.00 | 8,250.00 | 8,250.00 | 0.36% | 126,395 |
| Jul 14, 2026 | 8,300.00 | 8,300.00 | 7,790.00 | 8,220.00 | 8,220.00 | -0.96% | 74,086 |
| Jul 13, 2026 | 8,820.00 | 8,820.00 | 7,950.00 | 8,300.00 | 8,300.00 | -5.03% | 89,056 |
| Jul 10, 2026 | 9,260.00 | 9,270.00 | 8,430.00 | 8,740.00 | 8,740.00 | -7.02% | 100,437 |
| Jul 9, 2026 | 8,080.00 | 9,470.00 | 7,850.00 | 9,400.00 | 9,400.00 | 16.34% | 173,169 |
| Jul 8, 2026 | 7,930.00 | 8,490.00 | 7,540.00 | 8,080.00 | 8,080.00 | 1.89% | 74,684 |
| Jul 7, 2026 | 8,140.00 | 8,600.00 | 7,800.00 | 7,930.00 | 7,930.00 | -2.58% | 73,788 |
| Jul 6, 2026 | 8,010.00 | 8,490.00 | 7,720.00 | 8,140.00 | 8,140.00 | 2.13% | 61,353 |
| Jul 3, 2026 | 7,820.00 | 8,200.00 | 7,450.00 | 7,970.00 | 7,970.00 | 2.18% | 104,489 |
| Jul 2, 2026 | 7,770.00 | 7,880.00 | 7,000.00 | 7,800.00 | 7,800.00 | 0.13% | 121,178 |
| Jul 1, 2026 | 7,600.00 | 7,880.00 | 7,400.00 | 7,790.00 | 7,790.00 | 2.50% | 135,649 |
| Jun 30, 2026 | 8,250.00 | 8,250.00 | 6,350.00 | 7,600.00 | 7,600.00 | -5.35% | 455,675 |
| Jun 29, 2026 | 8,010.00 | 8,560.00 | 7,820.00 | 8,030.00 | 8,030.00 | 0.38% | 147,974 |
| Jun 26, 2026 | 8,960.00 | 9,370.00 | 7,500.00 | 8,000.00 | 8,000.00 | -10.61% | 230,576 |
| Jun 25, 2026 | 10,200.00 | 10,200.00 | 8,620.00 | 8,950.00 | 8,950.00 | -13.02% | 275,580 |
| Jun 24, 2026 | 11,180.00 | 11,730.00 | 9,390.00 | 10,290.00 | 10,290.00 | -8.78% | 324,796 |
| Jun 23, 2026 | 11,140.00 | 11,370.00 | 10,350.00 | 11,280.00 | 11,280.00 | -0.62% | 189,590 |
| Jun 22, 2026 | 9,280.00 | 11,710.00 | 9,200.00 | 11,350.00 | 11,350.00 | 25.97% | 845,780 |
| Jun 19, 2026 | 8,190.00 | 9,010.00 | 8,180.00 | 9,010.00 | 9,010.00 | 7.13% | 165,334 |
| Jun 18, 2026 | 9,060.00 | 9,280.00 | 8,210.00 | 8,410.00 | 8,410.00 | -6.56% | 212,728 |
| Jun 17, 2026 | 7,500.00 | 9,600.00 | 7,500.00 | 9,000.00 | 9,000.00 | 12.36% | 523,467 |
| Jun 16, 2026 | 11,470.00 | 11,540.00 | 8,010.00 | 8,010.00 | 8,010.00 | -29.98% | 751,523 |
| Jun 15, 2026 | 11,340.00 | 12,180.00 | 10,700.00 | 11,440.00 | 11,440.00 | -1.46% | 206,560 |
| Jun 12, 2026 | 12,200.00 | 12,800.00 | 10,550.00 | 11,610.00 | 11,610.00 | -2.85% | 279,567 |
| Jun 11, 2026 | 10,170.00 | 11,950.00 | 10,070.00 | 11,950.00 | 11,950.00 | 20.71% | 417,714 |
| Jun 10, 2026 | 9,680.00 | 10,140.00 | 9,270.00 | 9,900.00 | 9,900.00 | 4.21% | 382,817 |
| Jun 9, 2026 | 10,150.00 | 10,490.00 | 9,310.00 | 9,500.00 | 9,500.00 | -3.94% | 516,112 |
| Jun 8, 2026 | 7,920.00 | 10,160.00 | 7,890.00 | 9,890.00 | 9,890.00 | 26.47% | 1,156,224 |
| Jun 5, 2026 | 7,030.00 | 8,100.00 | 6,810.00 | 7,820.00 | 7,820.00 | 6.39% | 343,912 |