Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 11,680
-160 (-1.35%)
At close: Feb 27, 2026
Creverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,840.00 | 11,870.00 | 11,500.00 | 11,680.00 | 11,680.00 | -1.35% | 58,400 |
| Feb 26, 2026 | 11,550.00 | 11,940.00 | 11,420.00 | 11,840.00 | 11,840.00 | 2.60% | 170,931 |
| Feb 25, 2026 | 11,270.00 | 11,840.00 | 11,230.00 | 11,540.00 | 11,540.00 | 2.94% | 173,947 |
| Feb 24, 2026 | 10,800.00 | 11,260.00 | 10,790.00 | 11,210.00 | 11,210.00 | 3.89% | 95,294 |
| Feb 23, 2026 | 10,640.00 | 10,810.00 | 10,630.00 | 10,790.00 | 10,790.00 | 1.60% | 52,773 |
| Feb 20, 2026 | 10,590.00 | 10,650.00 | 10,480.00 | 10,620.00 | 10,620.00 | 0.47% | 61,742 |
| Feb 19, 2026 | 10,740.00 | 10,740.00 | 10,500.00 | 10,570.00 | 10,570.00 | -1.58% | 106,521 |
| Feb 13, 2026 | 10,860.00 | 10,880.00 | 10,670.00 | 10,740.00 | 10,740.00 | -1.10% | 88,226 |
| Feb 12, 2026 | 10,960.00 | 10,960.00 | 10,830.00 | 10,860.00 | 10,860.00 | -0.73% | 45,112 |
| Feb 11, 2026 | 10,890.00 | 11,030.00 | 10,860.00 | 10,940.00 | 10,940.00 | 0.55% | 27,880 |
| Feb 10, 2026 | 10,900.00 | 10,920.00 | 10,760.00 | 10,880.00 | 10,880.00 | -0.18% | 41,225 |
| Feb 9, 2026 | 10,880.00 | 10,970.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.28% | 38,737 |
| Feb 6, 2026 | 11,070.00 | 11,110.00 | 10,750.00 | 10,870.00 | 10,870.00 | -1.81% | 86,406 |
| 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 |