Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 13,220
-50 (-0.38%)
At close: Aug 22, 2025, 3:30 PM KST
Creverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13,350.00 | 13,360.00 | 13,150.00 | 13,220.00 | - | -0.38% | 38,283 |
| Aug 21, 2025 | 13,500.00 | 13,500.00 | 13,220.00 | 13,270.00 | - | -1.34% | 67,720 |
| Aug 20, 2025 | 13,510.00 | 13,550.00 | 13,370.00 | 13,450.00 | - | -0.37% | 28,752 |
| Aug 19, 2025 | 13,540.00 | 13,680.00 | 13,470.00 | 13,500.00 | - | -0.66% | 21,708 |
| Aug 18, 2025 | 13,760.00 | 13,760.00 | 13,590.00 | 13,590.00 | - | -1.24% | 32,739 |
| Aug 14, 2025 | 13,780.00 | 13,800.00 | 13,750.00 | 13,760.00 | - | -0.15% | 7,216 |
| Aug 13, 2025 | 13,950.00 | 13,950.00 | 13,670.00 | 13,780.00 | - | -0.43% | 20,874 |
| Aug 12, 2025 | 13,870.00 | 13,970.00 | 13,840.00 | 13,840.00 | - | -0.22% | 16,378 |
| Aug 11, 2025 | 13,920.00 | 13,960.00 | 13,850.00 | 13,870.00 | - | -0.36% | 156,724 |
| Aug 8, 2025 | 13,850.00 | 13,970.00 | 13,850.00 | 13,920.00 | - | 0.22% | 6,096 |
| Aug 7, 2025 | 13,860.00 | 13,980.00 | 13,850.00 | 13,890.00 | - | 0.22% | 8,536 |
| Aug 6, 2025 | 13,800.00 | 13,860.00 | 13,740.00 | 13,860.00 | - | 0.43% | 9,147 |
| Aug 5, 2025 | 13,720.00 | 13,850.00 | 13,720.00 | 13,800.00 | - | 0.58% | 7,575 |
| Aug 4, 2025 | 13,550.00 | 13,750.00 | 13,550.00 | 13,720.00 | - | 0.37% | 6,925 |
| Aug 1, 2025 | 13,830.00 | 13,840.00 | 13,620.00 | 13,670.00 | - | -1.23% | 23,921 |
| Jul 31, 2025 | 13,800.00 | 13,910.00 | 13,750.00 | 13,840.00 | - | 0.80% | 16,673 |
| Jul 30, 2025 | 13,710.00 | 13,730.00 | 13,690.00 | 13,730.00 | - | 0.37% | 6,928 |
| Jul 29, 2025 | 13,690.00 | 13,720.00 | 13,580.00 | 13,680.00 | - | -0.07% | 10,257 |
| Jul 28, 2025 | 13,720.00 | 13,840.00 | 13,660.00 | 13,690.00 | - | -1.08% | 38,203 |
| Jul 25, 2025 | 13,850.00 | 13,910.00 | 13,830.00 | 13,840.00 | - | -0.07% | 5,813 |
| Jul 24, 2025 | 13,800.00 | 13,940.00 | 13,800.00 | 13,850.00 | - | -0.14% | 12,693 |
| Jul 23, 2025 | 13,880.00 | 13,920.00 | 13,780.00 | 13,870.00 | - | -0.07% | 14,304 |
| Jul 22, 2025 | 13,920.00 | 13,950.00 | 13,830.00 | 13,880.00 | - | -0.22% | 19,455 |
| Jul 21, 2025 | 13,900.00 | 13,990.00 | 13,880.00 | 13,910.00 | - | - | 11,574 |
| Jul 18, 2025 | 14,020.00 | 14,030.00 | 13,870.00 | 13,910.00 | - | -0.78% | 29,531 |
| Jul 17, 2025 | 14,010.00 | 14,050.00 | 13,940.00 | 14,020.00 | - | 0.21% | 12,225 |
| Jul 16, 2025 | 14,100.00 | 14,170.00 | 13,970.00 | 13,990.00 | - | -0.85% | 21,453 |
| Jul 15, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,110.00 | - | -0.49% | 15,285 |
| Jul 14, 2025 | 14,010.00 | 14,190.00 | 14,010.00 | 14,180.00 | - | 0.85% | 23,593 |
| Jul 11, 2025 | 14,050.00 | 14,060.00 | 13,950.00 | 14,060.00 | - | 0.21% | 25,707 |
| Jul 10, 2025 | 13,910.00 | 14,040.00 | 13,870.00 | 14,030.00 | - | 0.86% | 26,866 |
| Jul 9, 2025 | 13,690.00 | 13,910.00 | 13,690.00 | 13,910.00 | - | 1.53% | 36,925 |
| Jul 8, 2025 | 13,850.00 | 13,890.00 | 13,620.00 | 13,700.00 | - | -0.80% | 62,191 |
| Jul 7, 2025 | 13,860.00 | 13,870.00 | 13,790.00 | 13,810.00 | - | -0.43% | 23,555 |
| Jul 4, 2025 | 13,970.00 | 13,980.00 | 13,860.00 | 13,870.00 | - | -0.72% | 33,488 |
| Jul 3, 2025 | 13,990.00 | 14,010.00 | 13,950.00 | 13,970.00 | - | -0.21% | 22,006 |
| Jul 2, 2025 | 14,090.00 | 14,090.00 | 13,920.00 | 14,000.00 | - | - | 17,883 |
| Jul 1, 2025 | 14,100.00 | 14,100.00 | 13,980.00 | 14,000.00 | - | -0.36% | 36,470 |
| Jun 30, 2025 | 14,080.00 | 14,140.00 | 14,000.00 | 14,050.00 | - | -0.21% | 14,271 |
| Jun 27, 2025 | 14,200.00 | 14,200.00 | 13,880.00 | 14,080.00 | - | -2.56% | 49,863 |
| Jun 26, 2025 | 14,590.00 | 14,590.00 | 14,380.00 | 14,450.00 | - | -1.03% | 46,371 |
| Jun 25, 2025 | 14,670.00 | 14,680.00 | 14,470.00 | 14,600.00 | - | -0.21% | 49,558 |
| Jun 24, 2025 | 14,610.00 | 14,710.00 | 14,560.00 | 14,630.00 | - | -0.20% | 41,745 |
| Jun 23, 2025 | 14,700.00 | 14,700.00 | 14,580.00 | 14,660.00 | - | -0.27% | 30,519 |
| Jun 20, 2025 | 14,510.00 | 14,730.00 | 14,490.00 | 14,700.00 | - | 1.38% | 29,915 |
| Jun 19, 2025 | 14,450.00 | 14,570.00 | 14,430.00 | 14,500.00 | - | 0.07% | 27,990 |
| Jun 18, 2025 | 14,430.00 | 14,510.00 | 14,410.00 | 14,490.00 | - | 0.42% | 26,829 |
| Jun 17, 2025 | 14,430.00 | 14,500.00 | 14,350.00 | 14,430.00 | - | - | 26,928 |
| Jun 16, 2025 | 14,220.00 | 14,430.00 | 14,150.00 | 14,430.00 | - | 1.33% | 33,639 |
| Jun 13, 2025 | 14,320.00 | 14,330.00 | 14,150.00 | 14,240.00 | - | -0.56% | 32,307 |