Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 12,820
-30 (-0.23%)
At close: Oct 2, 2025
Creverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12,820.00 | 12,820.00 | 12,710.00 | 12,730.00 | 12,730.00 | -0.70% | 28,154 |
| Oct 2, 2025 | 12,850.00 | 12,950.00 | 12,780.00 | 12,820.00 | 12,820.00 | -0.23% | 30,211 |
| Oct 1, 2025 | 12,920.00 | 12,920.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.08% | 13,445 |
| Sep 30, 2025 | 12,890.00 | 12,950.00 | 12,820.00 | 12,860.00 | 12,860.00 | -0.23% | 16,471 |
| Sep 29, 2025 | 12,820.00 | 12,940.00 | 12,820.00 | 12,890.00 | 12,890.00 | - | 21,627 |
| Sep 26, 2025 | 12,990.00 | 12,990.00 | 12,840.00 | 12,890.00 | 12,890.00 | -0.54% | 19,084 |
| Sep 25, 2025 | 12,850.00 | 13,000.00 | 12,830.00 | 12,960.00 | 12,960.00 | 0.86% | 28,767 |
| Sep 24, 2025 | 12,890.00 | 12,890.00 | 12,810.00 | 12,850.00 | 12,850.00 | -0.31% | 18,900 |
| Sep 23, 2025 | 12,890.00 | 12,900.00 | 12,860.00 | 12,890.00 | 12,890.00 | 0.08% | 22,777 |
| Sep 22, 2025 | 12,960.00 | 13,000.00 | 12,870.00 | 12,880.00 | 12,880.00 | -0.62% | 45,007 |
| Sep 19, 2025 | 13,010.00 | 14,310.00 | 12,900.00 | 12,960.00 | 12,960.00 | -0.31% | 302,332 |
| Sep 18, 2025 | 13,030.00 | 13,140.00 | 12,940.00 | 13,000.00 | 13,000.00 | -0.15% | 21,333 |
| Sep 17, 2025 | 12,970.00 | 13,020.00 | 12,850.00 | 13,020.00 | 13,020.00 | 0.93% | 26,529 |
| Sep 16, 2025 | 12,910.00 | 12,950.00 | 12,870.00 | 12,900.00 | 12,900.00 | -0.08% | 17,891 |
| Sep 15, 2025 | 12,940.00 | 13,000.00 | 12,820.00 | 12,910.00 | 12,910.00 | -0.23% | 26,004 |
| Sep 12, 2025 | 12,890.00 | 12,940.00 | 12,890.00 | 12,940.00 | 12,940.00 | 0.39% | 85,563 |
| Sep 11, 2025 | 12,900.00 | 12,925.00 | 12,850.00 | 12,890.00 | 12,890.00 | -0.08% | 21,499 |
| Sep 10, 2025 | 12,830.00 | 12,920.00 | 12,810.00 | 12,900.00 | 12,900.00 | 0.55% | 25,170 |
| Sep 9, 2025 | 12,770.00 | 12,840.00 | 12,740.00 | 12,830.00 | 12,830.00 | 0.47% | 14,753 |
| Sep 8, 2025 | 12,800.00 | 12,850.00 | 12,670.00 | 12,770.00 | 12,770.00 | - | 16,157 |
| Sep 5, 2025 | 12,820.00 | 12,840.00 | 12,760.00 | 12,770.00 | 12,770.00 | -0.08% | 14,604 |
| Sep 4, 2025 | 12,810.00 | 12,840.00 | 12,730.00 | 12,780.00 | 12,780.00 | -0.23% | 22,733 |
| Sep 3, 2025 | 13,000.00 | 13,000.00 | 12,670.00 | 12,810.00 | 12,810.00 | -0.85% | 70,053 |
| Sep 2, 2025 | 13,050.00 | 13,050.00 | 12,860.00 | 12,920.00 | 12,920.00 | -0.31% | 25,340 |
| Sep 1, 2025 | 13,010.00 | 13,040.00 | 12,940.00 | 12,960.00 | 12,960.00 | -0.38% | 15,685 |
| Aug 29, 2025 | 12,980.00 | 13,070.00 | 12,880.00 | 13,010.00 | 13,010.00 | 0.62% | 36,805 |
| Aug 28, 2025 | 13,100.00 | 13,110.00 | 12,820.00 | 12,930.00 | 12,930.00 | -0.92% | 74,338 |
| Aug 27, 2025 | 13,090.00 | 13,090.00 | 12,950.00 | 13,050.00 | 13,050.00 | -0.31% | 28,595 |
| Aug 26, 2025 | 13,040.00 | 13,150.00 | 12,950.00 | 13,090.00 | 13,090.00 | 0.38% | 45,983 |
| Aug 25, 2025 | 13,230.00 | 13,320.00 | 12,870.00 | 13,040.00 | 13,040.00 | -1.36% | 69,006 |
| Aug 22, 2025 | 13,350.00 | 13,360.00 | 13,150.00 | 13,220.00 | 13,220.00 | -0.38% | 38,325 |
| Aug 21, 2025 | 13,500.00 | 13,500.00 | 13,220.00 | 13,270.00 | 13,270.00 | -1.34% | 67,720 |
| Aug 20, 2025 | 13,510.00 | 13,550.00 | 13,370.00 | 13,450.00 | 13,450.00 | -0.37% | 28,752 |
| Aug 19, 2025 | 13,540.00 | 13,680.00 | 13,470.00 | 13,500.00 | 13,500.00 | -0.66% | 21,708 |
| Aug 18, 2025 | 13,760.00 | 13,760.00 | 13,590.00 | 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 | 13,760.00 | -0.15% | 7,216 |
| Aug 13, 2025 | 13,950.00 | 13,950.00 | 13,670.00 | 13,780.00 | 13,780.00 | -0.43% | 20,874 |
| Aug 12, 2025 | 13,870.00 | 13,970.00 | 13,840.00 | 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 | 13,870.00 | -0.36% | 156,724 |
| Aug 8, 2025 | 13,850.00 | 13,970.00 | 13,850.00 | 13,920.00 | 13,920.00 | 0.22% | 6,096 |
| Aug 7, 2025 | 13,860.00 | 13,980.00 | 13,850.00 | 13,890.00 | 13,890.00 | 0.22% | 8,536 |
| Aug 6, 2025 | 13,800.00 | 13,860.00 | 13,740.00 | 13,860.00 | 13,860.00 | 0.43% | 9,147 |
| Aug 5, 2025 | 13,720.00 | 13,850.00 | 13,720.00 | 13,800.00 | 13,800.00 | 0.58% | 7,575 |
| Aug 4, 2025 | 13,550.00 | 13,750.00 | 13,550.00 | 13,720.00 | 13,720.00 | 0.37% | 6,925 |
| Aug 1, 2025 | 13,830.00 | 13,840.00 | 13,620.00 | 13,670.00 | 13,670.00 | -1.23% | 23,921 |
| Jul 31, 2025 | 13,800.00 | 13,910.00 | 13,750.00 | 13,840.00 | 13,840.00 | 0.80% | 16,673 |
| Jul 30, 2025 | 13,710.00 | 13,730.00 | 13,690.00 | 13,730.00 | 13,730.00 | 0.37% | 6,928 |
| Jul 29, 2025 | 13,690.00 | 13,720.00 | 13,580.00 | 13,680.00 | 13,680.00 | -0.07% | 10,257 |
| Jul 28, 2025 | 13,720.00 | 13,840.00 | 13,660.00 | 13,690.00 | 13,690.00 | -1.08% | 38,203 |
| Jul 25, 2025 | 13,850.00 | 13,910.00 | 13,830.00 | 13,840.00 | 13,840.00 | -0.07% | 5,813 |