CreoSG Co.,Ltd. (KOSDAQ:040350)
South Korea · Delayed Price · Currency is KRW 4,270.00
+420.00 (10.91%)
At close: Sep 18, 2026
CreoSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,850.00 | 4,550.00 | 3,700.00 | 4,270.00 | 4,270.00 | 10.91% | 207,736 |
| Sep 17, 2026 | 4,000.00 | 4,000.00 | 3,765.00 | 3,850.00 | 3,850.00 | -1.28% | 45,489 |
| Sep 16, 2026 | 3,965.00 | 4,095.00 | 3,895.00 | 3,900.00 | 3,900.00 | -0.89% | 90,702 |
| Sep 15, 2026 | 4,120.00 | 4,120.00 | 3,475.00 | 3,935.00 | 3,935.00 | -3.20% | 186,230 |
| Sep 14, 2026 | 4,255.00 | 4,255.00 | 3,955.00 | 4,065.00 | 4,065.00 | -5.79% | 61,522 |
| Sep 11, 2026 | 4,315.00 | 4,445.00 | 4,195.00 | 4,315.00 | 4,315.00 | -0.12% | 56,370 |
| Sep 10, 2026 | 4,180.00 | 4,380.00 | 4,010.00 | 4,320.00 | 4,320.00 | 3.47% | 59,939 |
| Sep 9, 2026 | 4,025.00 | 4,280.00 | 3,995.00 | 4,175.00 | 4,175.00 | 3.73% | 91,189 |
| Sep 8, 2026 | 4,620.00 | 4,635.00 | 3,980.00 | 4,025.00 | 4,025.00 | -12.88% | 217,654 |
| Sep 7, 2026 | 4,540.00 | 4,705.00 | 4,300.00 | 4,620.00 | 4,620.00 | 0.76% | 187,469 |
| Sep 4, 2026 | 4,595.00 | 4,685.00 | 4,280.00 | 4,585.00 | 4,585.00 | 3.38% | 125,968 |
| Sep 3, 2026 | 4,985.00 | 4,985.00 | 4,400.00 | 4,435.00 | 4,435.00 | -7.80% | 109,604 |
| Sep 2, 2026 | 4,830.00 | 4,935.00 | 4,440.00 | 4,810.00 | 4,810.00 | -1.33% | 180,464 |
| Sep 1, 2026 | 5,400.00 | 5,780.00 | 4,865.00 | 4,875.00 | 4,875.00 | -24.54% | 603,385 |
| Aug 31, 2026 | 6,010.00 | 6,610.00 | 5,970.00 | 6,460.00 | 6,460.00 | 7.49% | 101,502 |
| Aug 28, 2026 | 6,470.00 | 6,470.00 | 6,010.00 | 6,010.00 | 6,010.00 | -5.06% | 36,334 |
| Aug 27, 2026 | 6,070.00 | 6,650.00 | 6,000.00 | 6,330.00 | 6,330.00 | 2.76% | 34,402 |
| Aug 26, 2026 | 6,200.00 | 6,440.00 | 5,970.00 | 6,160.00 | 6,160.00 | -0.65% | 32,367 |
| Aug 25, 2026 | 6,920.00 | 6,920.00 | 5,890.00 | 6,200.00 | 6,200.00 | -11.30% | 109,821 |
| Aug 24, 2026 | 6,990.00 | 7,500.00 | 5,590.00 | 6,990.00 | 6,990.00 | - | 202,529 |
| Aug 21, 2026 | 7,010.00 | 7,030.00 | 6,790.00 | 6,990.00 | 6,990.00 | -0.43% | 30,085 |
| Aug 20, 2026 | 7,490.00 | 8,200.00 | 6,880.00 | 7,020.00 | 7,020.00 | 0.72% | 184,783 |
| Aug 19, 2026 | 6,980.00 | 7,200.00 | 6,650.00 | 6,970.00 | 6,970.00 | - | 27,583 |
| Aug 18, 2026 | 7,350.00 | 7,500.00 | 6,650.00 | 6,970.00 | 6,970.00 | -5.17% | 117,622 |
| 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 |