CreoSG Co.,Ltd. (KOSDAQ:040350)
South Korea · Delayed Price · Currency is KRW 7,150.00
-650.00 (-8.33%)
At close: Jul 20, 2026
CreoSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6,500.00 | 7,500.00 | 6,150.00 | 7,350.00 | 7,350.00 | 19.51% | 560,257 |
| Jun 2, 2026 | 6,730.00 | 7,210.00 | 5,610.00 | 6,150.00 | 6,150.00 | 0.33% | 733,863 |
| Jun 1, 2026 | 5,000.00 | 6,130.00 | 4,925.00 | 6,130.00 | 6,130.00 | 29.87% | 1,838,040 |
| May 29, 2026 | 4,175.00 | 4,860.00 | 4,170.00 | 4,720.00 | 4,720.00 | 14.15% | 354,382 |
| May 28, 2026 | 3,995.00 | 4,140.00 | 3,845.00 | 4,135.00 | 4,135.00 | 2.61% | 38,718 |
| May 27, 2026 | 4,140.00 | 4,385.00 | 3,800.00 | 4,030.00 | 4,030.00 | -9.13% | 184,688 |
| May 26, 2026 | 4,610.00 | 4,700.00 | 4,195.00 | 4,435.00 | 4,435.00 | -3.69% | 145,646 |
| May 22, 2026 | 3,855.00 | 4,750.00 | 3,855.00 | 4,605.00 | 4,605.00 | 19.77% | 359,402 |
| May 21, 2026 | 3,610.00 | 3,880.00 | 3,415.00 | 3,845.00 | 3,845.00 | 9.86% | 97,931 |
| May 20, 2026 | 3,495.00 | 3,590.00 | 3,350.00 | 3,500.00 | 3,500.00 | 0.14% | 61,180 |
| May 19, 2026 | 3,540.00 | 3,630.00 | 3,470.00 | 3,495.00 | 3,495.00 | -1.83% | 37,616 |
| May 18, 2026 | 3,605.00 | 3,740.00 | 3,465.00 | 3,560.00 | 3,560.00 | -2.06% | 44,602 |
| May 15, 2026 | 3,450.00 | 3,735.00 | 3,360.00 | 3,635.00 | 3,635.00 | 3.41% | 103,465 |
| May 14, 2026 | 3,715.00 | 3,750.00 | 3,155.00 | 3,515.00 | 3,515.00 | -2.77% | 211,101 |
| May 13, 2026 | 3,570.00 | 4,050.00 | 3,475.00 | 3,615.00 | 3,615.00 | -7.54% | 151,169 |
| May 12, 2026 | 4,750.00 | 4,750.00 | 3,820.00 | 3,910.00 | 3,910.00 | 6.83% | 797,543 |
| Apr 13, 2026 | 3,465.00 | 3,915.00 | 3,370.00 | 3,660.00 | 3,660.00 | 5.63% | 357,251 |
| Apr 10, 2026 | 3,380.00 | 3,545.00 | 3,320.00 | 3,465.00 | 3,465.00 | 2.67% | 127,980 |
| Apr 9, 2026 | 3,520.00 | 3,535.00 | 3,345.00 | 3,375.00 | 3,375.00 | -3.98% | 41,445 |