Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 10,830
-240 (-2.17%)
Feb 6, 2026, 1:28 PM KST
Creverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 11,830.00 | 11,830.00 | 11,050.00 | 11,070.00 | 11,070.00 | -9.11% | 266,270 |
| Feb 4, 2026 | 12,190.00 | 12,210.00 | 12,070.00 | 12,180.00 | 12,180.00 | -0.16% | 23,970 |
| Feb 3, 2026 | 12,220.00 | 12,310.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.08% | 13,435 |
| Feb 2, 2026 | 12,490.00 | 12,510.00 | 12,200.00 | 12,210.00 | 12,210.00 | -2.24% | 29,381 |
| Jan 30, 2026 | 12,150.00 | 12,530.00 | 12,050.00 | 12,490.00 | 12,490.00 | 2.71% | 69,850 |
| Jan 29, 2026 | 11,870.00 | 12,200.00 | 11,750.00 | 12,160.00 | 12,160.00 | 1.67% | 51,528 |
| Jan 28, 2026 | 12,080.00 | 12,080.00 | 11,890.00 | 11,960.00 | 11,960.00 | -0.99% | 40,795 |
| Jan 27, 2026 | 12,060.00 | 12,170.00 | 12,030.00 | 12,080.00 | 12,080.00 | -0.08% | 16,572 |
| Jan 26, 2026 | 12,030.00 | 12,140.00 | 12,000.00 | 12,090.00 | 12,090.00 | 0.50% | 19,520 |
| Jan 23, 2026 | 11,800.00 | 12,060.00 | 11,740.00 | 12,030.00 | 12,030.00 | 1.95% | 31,484 |
| Jan 22, 2026 | 11,560.00 | 12,000.00 | 11,520.00 | 11,800.00 | 11,800.00 | 2.08% | 51,608 |
| Jan 21, 2026 | 11,660.00 | 11,660.00 | 11,390.00 | 11,560.00 | 11,560.00 | -1.20% | 22,459 |
| Jan 20, 2026 | 11,500.00 | 11,700.00 | 11,380.00 | 11,700.00 | 11,700.00 | 1.65% | 27,216 |
| Jan 19, 2026 | 11,610.00 | 11,620.00 | 11,460.00 | 11,510.00 | 11,510.00 | -0.95% | 25,988 |
| Jan 16, 2026 | 11,700.00 | 11,750.00 | 11,530.00 | 11,620.00 | 11,620.00 | 0.17% | 15,299 |
| Jan 15, 2026 | 11,300.00 | 11,760.00 | 11,230.00 | 11,600.00 | 11,600.00 | 2.65% | 47,353 |
| Jan 14, 2026 | 11,460.00 | 11,460.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.40% | 44,720 |
| Jan 13, 2026 | 11,820.00 | 11,820.00 | 11,440.00 | 11,460.00 | 11,460.00 | -3.05% | 68,999 |
| Jan 12, 2026 | 11,940.00 | 11,950.00 | 11,780.00 | 11,820.00 | 11,820.00 | -1.01% | 23,370 |
| Jan 9, 2026 | 11,960.00 | 12,010.00 | 11,800.00 | 11,940.00 | 11,940.00 | -0.17% | 20,591 |
| Jan 8, 2026 | 11,860.00 | 11,960.00 | 11,860.00 | 11,960.00 | 11,960.00 | 0.17% | 26,482 |
| Jan 7, 2026 | 11,970.00 | 12,040.00 | 11,920.00 | 11,940.00 | 11,940.00 | -1.00% | 25,524 |
| Jan 6, 2026 | 12,120.00 | 12,120.00 | 11,990.00 | 12,060.00 | 12,060.00 | -0.50% | 31,980 |
| Jan 5, 2026 | 12,240.00 | 12,330.00 | 12,000.00 | 12,120.00 | 12,120.00 | -0.90% | 37,031 |
| Jan 2, 2026 | 12,460.00 | 12,470.00 | 12,210.00 | 12,230.00 | 12,230.00 | -1.85% | 42,136 |
| Dec 30, 2025 | 12,500.00 | 12,530.00 | 12,370.00 | 12,460.00 | 12,460.00 | -0.56% | 11,478 |
| Dec 29, 2025 | 12,300.00 | 12,570.00 | 12,220.00 | 12,530.00 | 12,530.00 | -1.96% | 93,457 |
| Dec 26, 2025 | 12,780.00 | 12,780.00 | 12,730.00 | 12,780.00 | 12,780.00 | -0.08% | 32,574 |
| Dec 24, 2025 | 12,800.00 | 12,830.00 | 12,710.00 | 12,790.00 | 12,790.00 | -0.16% | 31,816 |
| Dec 23, 2025 | 12,820.00 | 12,960.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.85% | 30,534 |
| Dec 22, 2025 | 13,050.00 | 13,070.00 | 12,880.00 | 12,920.00 | 12,920.00 | -0.46% | 38,215 |
| Dec 19, 2025 | 12,960.00 | 12,990.00 | 12,880.00 | 12,980.00 | 12,980.00 | 0.46% | 17,490 |
| Dec 18, 2025 | 12,850.00 | 12,950.00 | 12,840.00 | 12,920.00 | 12,920.00 | 0.16% | 21,303 |
| Dec 17, 2025 | 12,850.00 | 12,910.00 | 12,850.00 | 12,900.00 | 12,900.00 | 0.39% | 8,431 |
| Dec 16, 2025 | 12,910.00 | 12,930.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.46% | 11,046 |
| Dec 15, 2025 | 12,750.00 | 12,950.00 | 12,750.00 | 12,910.00 | 12,910.00 | 0.23% | 36,073 |
| Dec 12, 2025 | 12,800.00 | 12,910.00 | 12,750.00 | 12,880.00 | 12,880.00 | 0.94% | 37,025 |
| Dec 11, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,760.00 | 12,760.00 | 0.39% | 10,672 |
| Dec 10, 2025 | 12,730.00 | 12,800.00 | 12,705.00 | 12,710.00 | 12,710.00 | -0.16% | 5,569 |
| Dec 9, 2025 | 12,710.00 | 12,850.00 | 12,690.00 | 12,730.00 | 12,730.00 | 0.08% | 11,628 |
| Dec 8, 2025 | 12,810.00 | 12,840.00 | 12,710.00 | 12,720.00 | 12,720.00 | -0.70% | 13,480 |
| Dec 5, 2025 | 12,890.00 | 12,890.00 | 12,760.00 | 12,810.00 | 12,810.00 | - | 12,242 |
| Dec 4, 2025 | 12,850.00 | 12,850.00 | 12,780.00 | 12,810.00 | 12,810.00 | -0.16% | 21,760 |
| Dec 3, 2025 | 12,860.00 | 12,910.00 | 12,790.00 | 12,830.00 | 12,830.00 | 0.31% | 26,354 |
| Dec 2, 2025 | 12,780.00 | 12,835.00 | 12,500.00 | 12,790.00 | 12,790.00 | 0.08% | 23,174 |
| Dec 1, 2025 | 12,730.00 | 12,830.00 | 12,710.00 | 12,780.00 | 12,780.00 | 0.47% | 24,774 |
| Nov 28, 2025 | 12,560.00 | 12,730.00 | 12,560.00 | 12,720.00 | 12,720.00 | 1.03% | 14,476 |
| Nov 27, 2025 | 12,530.00 | 12,650.00 | 12,510.00 | 12,590.00 | 12,590.00 | 0.48% | 8,679 |
| Nov 26, 2025 | 12,460.00 | 12,730.00 | 12,390.00 | 12,530.00 | 12,530.00 | 0.56% | 25,507 |
| Nov 25, 2025 | 12,500.00 | 12,500.00 | 12,390.00 | 12,460.00 | 12,460.00 | -0.16% | 21,442 |