Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 9,210.00
-420.00 (-4.36%)
May 27, 2026, 3:30 PM KST
Creverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9,630.00 | 9,630.00 | 9,050.00 | 9,210.00 | 9,210.00 | -4.36% | 219,246 |
| May 26, 2026 | 9,900.00 | 9,980.00 | 9,450.00 | 9,630.00 | 9,630.00 | -2.73% | 85,449 |
| May 22, 2026 | 9,780.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,900.00 | 1.12% | 58,942 |
| May 21, 2026 | 10,010.00 | 10,080.00 | 9,650.00 | 9,790.00 | 9,790.00 | -2.20% | 85,609 |
| May 20, 2026 | 10,170.00 | 10,170.00 | 9,740.00 | 10,010.00 | 10,010.00 | -1.38% | 66,182 |
| May 19, 2026 | 10,440.00 | 10,440.00 | 9,880.00 | 10,150.00 | 10,150.00 | -2.78% | 85,361 |
| May 18, 2026 | 10,500.00 | 10,880.00 | 10,350.00 | 10,440.00 | 10,440.00 | -1.42% | 28,667 |
| May 15, 2026 | 10,230.00 | 12,000.00 | 10,020.00 | 10,590.00 | 10,590.00 | 3.62% | 102,247 |
| May 14, 2026 | 10,000.00 | 10,220.00 | 9,980.00 | 10,220.00 | 10,220.00 | 2.30% | 23,312 |
| May 13, 2026 | 10,000.00 | 10,000.00 | 9,790.00 | 9,990.00 | 9,990.00 | -0.10% | 40,169 |
| May 12, 2026 | 10,110.00 | 10,110.00 | 9,770.00 | 10,000.00 | 10,000.00 | -1.09% | 75,964 |
| May 11, 2026 | 10,410.00 | 10,410.00 | 9,920.00 | 10,110.00 | 10,110.00 | -2.88% | 102,340 |
| May 8, 2026 | 10,480.00 | 10,480.00 | 10,400.00 | 10,410.00 | 10,410.00 | -0.67% | 21,047 |
| May 7, 2026 | 10,500.00 | 10,500.00 | 10,430.00 | 10,480.00 | 10,480.00 | 0.19% | 21,913 |
| May 6, 2026 | 10,800.00 | 10,810.00 | 10,430.00 | 10,460.00 | 10,460.00 | -3.15% | 46,215 |
| May 4, 2026 | 11,140.00 | 11,140.00 | 10,760.00 | 10,800.00 | 10,800.00 | -3.05% | 41,015 |
| Apr 30, 2026 | 10,910.00 | 11,200.00 | 10,900.00 | 11,140.00 | 11,140.00 | 2.20% | 57,118 |
| Apr 29, 2026 | 10,770.00 | 10,970.00 | 10,770.00 | 10,900.00 | 10,900.00 | 0.74% | 25,709 |
| Apr 28, 2026 | 10,720.00 | 10,820.00 | 10,720.00 | 10,820.00 | 10,820.00 | 0.56% | 15,785 |
| Apr 27, 2026 | 10,900.00 | 10,900.00 | 10,760.00 | 10,760.00 | 10,760.00 | -0.46% | 17,006 |
| Apr 24, 2026 | 10,750.00 | 10,830.00 | 10,690.00 | 10,810.00 | 10,810.00 | 1.22% | 14,826 |
| Apr 23, 2026 | 10,720.00 | 10,800.00 | 10,620.00 | 10,680.00 | 10,680.00 | -0.37% | 17,639 |
| Apr 22, 2026 | 10,800.00 | 10,830.00 | 10,680.00 | 10,720.00 | 10,720.00 | -0.74% | 11,513 |
| Apr 21, 2026 | 10,920.00 | 10,920.00 | 10,770.00 | 10,800.00 | 10,800.00 | -0.74% | 20,672 |
| Apr 20, 2026 | 10,700.00 | 10,920.00 | 10,670.00 | 10,880.00 | 10,880.00 | 1.30% | 21,159 |
| Apr 17, 2026 | 10,680.00 | 10,750.00 | 10,670.00 | 10,740.00 | 10,740.00 | 0.56% | 13,401 |
| Apr 16, 2026 | 10,500.00 | 10,680.00 | 10,500.00 | 10,680.00 | 10,680.00 | 1.91% | 17,428 |
| Apr 15, 2026 | 10,500.00 | 10,540.00 | 10,310.00 | 10,480.00 | 10,480.00 | 0.58% | 22,237 |
| Apr 14, 2026 | 10,530.00 | 10,630.00 | 10,420.00 | 10,420.00 | 10,420.00 | -0.95% | 29,415 |
| Apr 13, 2026 | 10,510.00 | 10,560.00 | 10,450.00 | 10,520.00 | 10,520.00 | 0.10% | 8,502 |
| Apr 10, 2026 | 10,350.00 | 10,510.00 | 10,320.00 | 10,510.00 | 10,510.00 | 1.55% | 25,630 |
| Apr 9, 2026 | 10,400.00 | 10,490.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.48% | 15,518 |
| Apr 8, 2026 | 10,400.00 | 10,520.00 | 10,330.00 | 10,400.00 | 10,400.00 | 0.97% | 20,965 |
| Apr 7, 2026 | 10,400.00 | 10,470.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.96% | 23,523 |
| Apr 6, 2026 | 10,660.00 | 10,660.00 | 10,370.00 | 10,400.00 | 10,400.00 | -1.52% | 19,619 |
| Apr 3, 2026 | 10,600.00 | 10,650.00 | 10,470.00 | 10,560.00 | 10,560.00 | 0.57% | 28,018 |
| Apr 2, 2026 | 10,890.00 | 10,890.00 | 10,470.00 | 10,500.00 | 10,500.00 | -2.78% | 30,301 |
| Apr 1, 2026 | 10,810.00 | 10,940.00 | 10,730.00 | 10,800.00 | 10,800.00 | 0.93% | 25,854 |
| Mar 31, 2026 | 11,000.00 | 11,040.00 | 10,620.00 | 10,700.00 | 10,700.00 | -1.92% | 51,151 |
| Mar 30, 2026 | 11,400.00 | 11,400.00 | 11,060.00 | 11,210.00 | 10,910.00 | -1.23% | 12,518 |
| Mar 27, 2026 | 11,330.00 | 11,460.00 | 11,210.00 | 11,350.00 | 11,046.25 | 0.18% | 11,681 |
| Mar 26, 2026 | 11,250.00 | 11,470.00 | 11,240.00 | 11,330.00 | 11,026.79 | 0.80% | 12,858 |
| Mar 25, 2026 | 11,270.00 | 11,290.00 | 11,230.00 | 11,240.00 | 10,939.20 | 0.18% | 11,415 |
| Mar 24, 2026 | 11,270.00 | 11,290.00 | 11,140.00 | 11,220.00 | 10,919.73 | -0.27% | 16,476 |
| Mar 23, 2026 | 11,390.00 | 11,400.00 | 11,100.00 | 11,250.00 | 10,948.93 | -1.23% | 21,704 |
| Mar 20, 2026 | 11,330.00 | 11,450.00 | 11,310.00 | 11,390.00 | 11,085.18 | 0.62% | 9,282 |
| Mar 19, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,320.00 | 11,017.06 | -0.70% | 10,264 |
| Mar 18, 2026 | 11,400.00 | 11,500.00 | 11,320.00 | 11,400.00 | 11,094.92 | - | 13,891 |
| Mar 17, 2026 | 11,380.00 | 11,520.00 | 11,350.00 | 11,400.00 | 11,094.92 | 0.44% | 16,663 |
| Mar 16, 2026 | 11,590.00 | 11,620.00 | 11,350.00 | 11,350.00 | 11,046.25 | -2.07% | 29,668 |