Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 8,650.00
+120.00 (1.41%)
Aug 14, 2026, 3:30 PM KST
Creverse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8,580.00 | 8,760.00 | 8,570.00 | 8,720.00 | 8,720.00 | 1.75% | 12,443 |
| Aug 10, 2026 | 8,500.00 | 8,590.00 | 8,470.00 | 8,570.00 | 8,570.00 | 0.82% | 8,429 |
| Aug 7, 2026 | 8,370.00 | 8,500.00 | 8,370.00 | 8,500.00 | 8,500.00 | 1.55% | 8,763 |
| Aug 6, 2026 | 8,450.00 | 8,500.00 | 8,350.00 | 8,370.00 | 8,370.00 | -1.18% | 10,513 |
| Aug 5, 2026 | 8,540.00 | 8,560.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.59% | 8,135 |
| Aug 4, 2026 | 8,140.00 | 8,520.00 | 8,140.00 | 8,520.00 | 8,520.00 | 4.67% | 15,600 |
| Aug 3, 2026 | 8,270.00 | 8,460.00 | 8,140.00 | 8,140.00 | 8,140.00 | -1.93% | 18,402 |
| Jul 31, 2026 | 8,440.00 | 8,440.00 | 8,220.00 | 8,300.00 | 8,300.00 | - | 14,116 |
| Jul 30, 2026 | 8,080.00 | 8,490.00 | 8,080.00 | 8,300.00 | 8,300.00 | 0.48% | 35,987 |
| Jul 29, 2026 | 8,340.00 | 8,520.00 | 8,050.00 | 8,260.00 | 8,260.00 | -1.67% | 51,150 |
| Jul 28, 2026 | 8,720.00 | 8,750.00 | 8,390.00 | 8,400.00 | 8,400.00 | -4.11% | 20,041 |
| Jul 27, 2026 | 8,670.00 | 8,860.00 | 8,620.00 | 8,760.00 | 8,760.00 | 1.86% | 12,440 |
| Jul 24, 2026 | 8,570.00 | 8,660.00 | 8,530.00 | 8,600.00 | 8,600.00 | 0.35% | 11,437 |
| Jul 23, 2026 | 8,530.00 | 8,580.00 | 8,410.00 | 8,570.00 | 8,570.00 | 2.02% | 11,563 |
| Jul 22, 2026 | 8,500.00 | 8,580.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 8,613 |
| Jul 21, 2026 | 8,450.00 | 8,590.00 | 8,290.00 | 8,500.00 | 8,500.00 | 1.19% | 18,628 |
| Jul 20, 2026 | 8,460.00 | 8,580.00 | 8,330.00 | 8,400.00 | 8,400.00 | -0.83% | 15,439 |
| Jul 16, 2026 | 8,340.00 | 8,580.00 | 8,340.00 | 8,470.00 | 8,470.00 | 0.12% | 16,380 |
| Jul 15, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,460.00 | 8,460.00 | 1.93% | 15,994 |
| Jul 14, 2026 | 8,100.00 | 8,430.00 | 7,900.00 | 8,300.00 | 8,300.00 | 1.84% | 39,035 |
| Jul 13, 2026 | 8,480.00 | 8,480.00 | 8,010.00 | 8,150.00 | 8,150.00 | -3.32% | 41,577 |
| Jul 10, 2026 | 8,430.00 | 8,500.00 | 8,370.00 | 8,430.00 | 8,430.00 | 1.32% | 16,051 |
| Jul 9, 2026 | 8,430.00 | 8,500.00 | 8,270.00 | 8,320.00 | 8,320.00 | -1.07% | 30,426 |
| Jul 8, 2026 | 8,490.00 | 8,600.00 | 8,390.00 | 8,410.00 | 8,410.00 | -2.10% | 30,593 |
| Jul 7, 2026 | 8,550.00 | 8,690.00 | 8,300.00 | 8,590.00 | 8,590.00 | -0.12% | 27,909 |
| Jul 6, 2026 | 8,580.00 | 8,600.00 | 8,410.00 | 8,600.00 | 8,600.00 | 0.58% | 10,426 |
| Jul 3, 2026 | 8,530.00 | 8,570.00 | 8,340.00 | 8,550.00 | 8,550.00 | 0.23% | 21,932 |
| Jul 2, 2026 | 8,820.00 | 8,820.00 | 8,420.00 | 8,530.00 | 8,530.00 | -3.29% | 45,866 |
| Jul 1, 2026 | 8,790.00 | 8,830.00 | 8,560.00 | 8,820.00 | 8,820.00 | 0.57% | 25,280 |
| Jun 30, 2026 | 8,830.00 | 8,870.00 | 8,570.00 | 8,770.00 | 8,770.00 | -0.68% | 46,804 |
| Jun 29, 2026 | 8,650.00 | 8,940.00 | 8,400.00 | 8,830.00 | 8,830.00 | 4.74% | 45,014 |
| Jun 26, 2026 | 8,970.00 | 9,020.00 | 8,740.00 | 8,930.00 | 8,430.00 | -0.45% | 66,194 |
| Jun 25, 2026 | 8,990.00 | 9,100.00 | 8,920.00 | 8,970.00 | 8,467.76 | -0.22% | 30,061 |
| Jun 24, 2026 | 9,260.00 | 9,260.00 | 8,970.00 | 8,990.00 | 8,486.64 | -2.92% | 36,877 |
| Jun 23, 2026 | 9,400.00 | 9,730.00 | 9,040.00 | 9,260.00 | 8,741.52 | -1.28% | 64,100 |
| Jun 22, 2026 | 9,330.00 | 9,480.00 | 9,190.00 | 9,380.00 | 8,854.80 | 0.54% | 50,845 |
| Jun 19, 2026 | 9,520.00 | 9,520.00 | 9,070.00 | 9,330.00 | 8,807.60 | -2.10% | 41,595 |
| Jun 18, 2026 | 9,540.00 | 9,570.00 | 9,320.00 | 9,530.00 | 8,996.41 | -0.10% | 19,065 |
| Jun 17, 2026 | 9,510.00 | 9,590.00 | 9,410.00 | 9,540.00 | 9,005.85 | 0.32% | 12,367 |
| Jun 16, 2026 | 9,440.00 | 9,550.00 | 9,440.00 | 9,510.00 | 8,977.53 | 0.74% | 28,992 |
| Jun 15, 2026 | 9,440.00 | 9,510.00 | 9,370.00 | 9,440.00 | 8,911.44 | - | 38,632 |
| Jun 12, 2026 | 9,180.00 | 9,480.00 | 9,180.00 | 9,440.00 | 8,911.44 | 2.83% | 25,858 |
| Jun 11, 2026 | 9,030.00 | 9,250.00 | 9,020.00 | 9,180.00 | 8,666.00 | 0.88% | 23,577 |
| Jun 10, 2026 | 9,240.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,590.48 | -1.52% | 15,929 |
| Jun 9, 2026 | 8,950.00 | 9,300.00 | 8,850.00 | 9,240.00 | 8,722.64 | 2.90% | 32,848 |
| Jun 8, 2026 | 8,970.00 | 8,990.00 | 8,650.00 | 8,980.00 | 8,477.20 | -0.11% | 47,045 |
| Jun 5, 2026 | 9,000.00 | 9,030.00 | 8,700.00 | 8,990.00 | 8,486.64 | - | 27,702 |