Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 10,480
+20 (0.19%)
May 7, 2026, 12:59 PM KST
Creverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10,800.00 | 10,810.00 | 10,430.00 | 10,460.00 | 10,460.00 | -3.15% | 46,175 |
| May 4, 2026 | 11,140.00 | 11,140.00 | 10,760.00 | 10,800.00 | 10,800.00 | -3.05% | 40,912 |
| Apr 30, 2026 | 10,910.00 | 11,200.00 | 10,900.00 | 11,140.00 | 11,140.00 | 2.20% | 57,082 |
| Apr 29, 2026 | 10,770.00 | 10,970.00 | 10,770.00 | 10,900.00 | 10,900.00 | 0.74% | 25,701 |
| Apr 28, 2026 | 10,720.00 | 10,820.00 | 10,720.00 | 10,820.00 | 10,820.00 | 0.56% | 15,761 |
| Apr 27, 2026 | 10,900.00 | 10,900.00 | 10,760.00 | 10,760.00 | 10,760.00 | -0.46% | 16,985 |
| Apr 24, 2026 | 10,750.00 | 10,830.00 | 10,690.00 | 10,810.00 | 10,810.00 | 1.22% | 14,803 |
| Apr 23, 2026 | 10,720.00 | 10,800.00 | 10,620.00 | 10,680.00 | 10,680.00 | -0.37% | 17,632 |
| Apr 22, 2026 | 10,800.00 | 10,830.00 | 10,680.00 | 10,720.00 | 10,720.00 | -0.74% | 11,510 |
| 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% | 21,012 |
| Apr 17, 2026 | 10,680.00 | 10,750.00 | 10,670.00 | 10,740.00 | 10,740.00 | 0.56% | 13,289 |
| Apr 16, 2026 | 10,500.00 | 10,680.00 | 10,500.00 | 10,680.00 | 10,680.00 | 1.91% | 17,394 |
| Apr 15, 2026 | 10,500.00 | 10,540.00 | 10,310.00 | 10,480.00 | 10,480.00 | 0.58% | 22,212 |
| Apr 14, 2026 | 10,530.00 | 10,630.00 | 10,420.00 | 10,420.00 | 10,420.00 | -0.95% | 29,404 |
| 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% | 25,227 |
| Apr 9, 2026 | 10,400.00 | 10,490.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.48% | 15,478 |
| Apr 8, 2026 | 10,400.00 | 10,520.00 | 10,330.00 | 10,400.00 | 10,400.00 | 0.97% | 20,909 |
| 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% | 30,269 |
| Apr 1, 2026 | 10,810.00 | 10,940.00 | 10,730.00 | 10,800.00 | 10,800.00 | 0.93% | 25,851 |
| Mar 31, 2026 | 11,000.00 | 11,040.00 | 10,620.00 | 10,700.00 | 10,700.00 | -4.55% | 51,110 |
| Mar 30, 2026 | 11,400.00 | 11,400.00 | 11,060.00 | 11,210.00 | 10,910.00 | -1.23% | 12,317 |
| 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 |
| Mar 13, 2026 | 11,430.00 | 11,620.00 | 11,120.00 | 11,590.00 | 11,279.83 | 1.40% | 25,084 |
| Mar 12, 2026 | 11,400.00 | 11,510.00 | 11,200.00 | 11,430.00 | 11,124.11 | -0.09% | 21,370 |
| Mar 11, 2026 | 11,280.00 | 11,540.00 | 11,200.00 | 11,440.00 | 11,133.84 | 1.42% | 14,046 |
| Mar 10, 2026 | 11,230.00 | 11,510.00 | 10,880.00 | 11,280.00 | 10,978.13 | 0.45% | 21,426 |
| Mar 9, 2026 | 10,880.00 | 11,510.00 | 10,880.00 | 11,230.00 | 10,929.46 | -1.84% | 54,241 |
| Mar 6, 2026 | 11,250.00 | 11,480.00 | 11,220.00 | 11,440.00 | 11,133.84 | 1.24% | 25,176 |
| Mar 5, 2026 | 11,130.00 | 11,390.00 | 11,070.00 | 11,300.00 | 10,997.59 | 4.53% | 30,482 |
| Mar 4, 2026 | 11,420.00 | 11,420.00 | 10,730.00 | 10,810.00 | 10,520.70 | -5.42% | 114,753 |
| Mar 3, 2026 | 11,650.00 | 11,680.00 | 11,410.00 | 11,430.00 | 11,124.11 | -2.14% | 58,161 |
| Feb 27, 2026 | 11,840.00 | 11,870.00 | 11,500.00 | 11,680.00 | 11,367.42 | -1.35% | 58,472 |
| Feb 26, 2026 | 11,550.00 | 11,940.00 | 11,420.00 | 11,840.00 | 11,523.14 | 2.60% | 170,931 |
| Feb 25, 2026 | 11,270.00 | 11,840.00 | 11,230.00 | 11,540.00 | 11,231.17 | 2.94% | 174,391 |
| Feb 24, 2026 | 10,800.00 | 11,260.00 | 10,790.00 | 11,210.00 | 10,910.00 | 3.89% | 96,869 |
| Feb 23, 2026 | 10,640.00 | 10,810.00 | 10,630.00 | 10,790.00 | 10,501.24 | 1.60% | 52,773 |