Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 8,010.00
-470.00 (-5.54%)
Oct 27, 2026, 3:30 PM KST
Creverse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8,340.00 | 8,380.00 | 8,010.00 | 8,010.00 | 8,010.00 | -5.54% | 14,452 |
| Oct 26, 2026 | 8,250.00 | 8,500.00 | 8,160.00 | 8,480.00 | 8,480.00 | 1.68% | 8,949 |
| Oct 23, 2026 | 8,460.00 | 8,460.00 | 8,280.00 | 8,340.00 | 8,340.00 | -1.18% | 5,654 |
| Oct 22, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,440.00 | 8,440.00 | 0.24% | 4,617 |
| Oct 21, 2026 | 8,540.00 | 8,620.00 | 8,230.00 | 8,420.00 | 8,420.00 | - | 2,951 |
| Oct 20, 2026 | 8,500.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,420.00 | -0.71% | 3,102 |
| Oct 19, 2026 | 8,450.00 | 8,510.00 | 8,330.00 | 8,480.00 | 8,480.00 | - | 5,003 |
| Oct 16, 2026 | 8,350.00 | 8,560.00 | 8,300.00 | 8,480.00 | 8,480.00 | 3.04% | 9,666 |
| Oct 15, 2026 | 8,520.00 | 8,520.00 | 8,070.00 | 8,230.00 | 8,230.00 | -2.60% | 15,664 |
| Oct 14, 2026 | 8,560.00 | 8,570.00 | 8,440.00 | 8,450.00 | 8,450.00 | -1.74% | 5,922 |
| Oct 13, 2026 | 8,360.00 | 8,600.00 | 8,090.00 | 8,600.00 | 8,600.00 | 2.87% | 19,473 |
| Oct 12, 2026 | 8,130.00 | 8,420.00 | 8,130.00 | 8,360.00 | 8,360.00 | -0.83% | 12,345 |
| Oct 8, 2026 | 8,500.00 | 8,500.00 | 8,420.00 | 8,430.00 | 8,430.00 | -0.35% | 3,710 |
| Oct 7, 2026 | 8,460.00 | 8,470.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.24% | 2,344 |
| Oct 6, 2026 | 8,500.00 | 8,500.00 | 8,390.00 | 8,440.00 | 8,440.00 | - | 10,417 |
| Oct 2, 2026 | 8,480.00 | 8,480.00 | 8,420.00 | 8,440.00 | 8,440.00 | -0.47% | 4,652 |
| Oct 1, 2026 | 8,430.00 | 8,500.00 | 8,350.00 | 8,480.00 | 8,480.00 | 0.47% | 7,608 |
| Sep 30, 2026 | 8,420.00 | 8,450.00 | 8,390.00 | 8,440.00 | 8,440.00 | 0.24% | 3,129 |
| Sep 29, 2026 | 8,460.00 | 8,480.00 | 8,360.00 | 8,420.00 | 8,420.00 | 0.12% | 4,484 |
| Sep 28, 2026 | 8,380.00 | 8,500.00 | 8,380.00 | 8,410.00 | 8,410.00 | -0.36% | 4,463 |
| Sep 23, 2026 | 8,560.00 | 8,560.00 | 8,350.00 | 8,440.00 | 8,440.00 | -0.12% | 2,008 |
| Sep 22, 2026 | 8,550.00 | 8,550.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.36% | 8,499 |
| Sep 21, 2026 | 8,590.00 | 8,590.00 | 8,400.00 | 8,420.00 | 8,420.00 | -1.41% | 9,273 |
| Sep 18, 2026 | 8,600.00 | 8,610.00 | 8,480.00 | 8,540.00 | 8,540.00 | -0.58% | 6,393 |
| Sep 17, 2026 | 8,720.00 | 8,720.00 | 8,510.00 | 8,590.00 | 8,590.00 | -0.81% | 4,104 |
| Sep 16, 2026 | 8,750.00 | 8,750.00 | 8,500.00 | 8,660.00 | 8,660.00 | 0.12% | 10,486 |
| Sep 15, 2026 | 8,700.00 | 8,750.00 | 8,640.00 | 8,650.00 | 8,650.00 | -1.48% | 7,069 |
| Sep 14, 2026 | 8,580.00 | 9,000.00 | 8,550.00 | 8,780.00 | 8,780.00 | 2.33% | 10,723 |
| Sep 11, 2026 | 8,530.00 | 8,590.00 | 8,510.00 | 8,580.00 | 8,580.00 | -0.12% | 3,741 |
| Sep 10, 2026 | 8,500.00 | 8,600.00 | 8,460.00 | 8,590.00 | 8,590.00 | 1.06% | 4,641 |
| Sep 9, 2026 | 8,520.00 | 8,610.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.23% | 5,946 |
| Sep 8, 2026 | 8,740.00 | 8,750.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.05% | 7,197 |
| Sep 7, 2026 | 8,560.00 | 8,850.00 | 8,560.00 | 8,610.00 | 8,610.00 | -0.46% | 9,817 |
| Sep 4, 2026 | 8,820.00 | 8,820.00 | 8,630.00 | 8,650.00 | 8,650.00 | -1.93% | 9,339 |
| Sep 3, 2026 | 8,650.00 | 8,850.00 | 8,550.00 | 8,820.00 | 8,820.00 | 2.56% | 6,165 |
| Sep 2, 2026 | 8,690.00 | 8,690.00 | 8,520.00 | 8,600.00 | 8,600.00 | -1.04% | 7,395 |
| Sep 1, 2026 | 8,550.00 | 8,740.00 | 8,530.00 | 8,690.00 | 8,690.00 | 1.88% | 9,745 |
| Aug 31, 2026 | 8,490.00 | 8,550.00 | 8,400.00 | 8,530.00 | 8,530.00 | 0.35% | 3,052 |
| Aug 28, 2026 | 8,670.00 | 8,670.00 | 8,430.00 | 8,500.00 | 8,500.00 | -1.96% | 12,356 |
| Aug 27, 2026 | 8,630.00 | 8,720.00 | 8,350.00 | 8,670.00 | 8,670.00 | 1.76% | 13,801 |
| Aug 26, 2026 | 8,700.00 | 8,700.00 | 8,520.00 | 8,520.00 | 8,520.00 | -2.63% | 5,505 |
| Aug 25, 2026 | 8,450.00 | 8,860.00 | 8,300.00 | 8,750.00 | 8,750.00 | 3.92% | 11,551 |
| Aug 24, 2026 | 8,380.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,420.00 | 0.48% | 2,480 |
| Aug 21, 2026 | 8,520.00 | 8,520.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.06% | 5,200 |
| Aug 20, 2026 | 8,510.00 | 8,510.00 | 8,390.00 | 8,470.00 | 8,470.00 | -0.35% | 4,208 |
| Aug 19, 2026 | 8,450.00 | 8,500.00 | 8,190.00 | 8,500.00 | 8,500.00 | - | 19,772 |
| Aug 18, 2026 | 8,650.00 | 8,650.00 | 8,370.00 | 8,500.00 | 8,500.00 | -1.73% | 24,352 |
| Aug 14, 2026 | 8,530.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,650.00 | 1.41% | 27,147 |
| Aug 13, 2026 | 8,830.00 | 8,840.00 | 8,530.00 | 8,530.00 | 8,530.00 | -3.62% | 14,799 |
| Aug 12, 2026 | 8,720.00 | 8,870.00 | 8,670.00 | 8,850.00 | 8,850.00 | 1.49% | 8,111 |