Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 8,600.00
+30.00 (0.35%)
Jul 24, 2026, 3:30 PM KST
Creverse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8,800.00 | 9,040.00 | 8,800.00 | 8,990.00 | 8,486.64 | -0.22% | 22,894 |
| Jun 2, 2026 | 9,120.00 | 9,150.00 | 8,710.00 | 9,010.00 | 8,505.52 | -1.53% | 30,583 |
| Jun 1, 2026 | 9,140.00 | 9,190.00 | 8,900.00 | 9,150.00 | 8,637.68 | -0.54% | 38,495 |
| May 29, 2026 | 9,160.00 | 9,220.00 | 8,990.00 | 9,200.00 | 8,684.88 | 0.66% | 42,981 |
| May 28, 2026 | 9,160.00 | 9,240.00 | 8,730.00 | 9,140.00 | 8,628.24 | -0.76% | 120,428 |
| May 27, 2026 | 9,630.00 | 9,630.00 | 9,050.00 | 9,210.00 | 8,694.32 | -4.36% | 219,435 |
| May 26, 2026 | 9,900.00 | 9,980.00 | 9,450.00 | 9,630.00 | 9,090.81 | -2.73% | 85,453 |
| May 22, 2026 | 9,780.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,345.69 | 1.12% | 58,954 |
| May 21, 2026 | 10,010.00 | 10,080.00 | 9,650.00 | 9,790.00 | 9,241.85 | -2.20% | 85,672 |
| May 20, 2026 | 10,170.00 | 10,170.00 | 9,740.00 | 10,010.00 | 9,449.53 | -1.38% | 66,244 |
| May 19, 2026 | 10,440.00 | 10,440.00 | 9,880.00 | 10,150.00 | 9,581.69 | -2.78% | 85,366 |
| May 18, 2026 | 10,500.00 | 10,880.00 | 10,350.00 | 10,440.00 | 9,855.45 | -1.42% | 28,713 |
| May 15, 2026 | 10,230.00 | 12,000.00 | 10,020.00 | 10,590.00 | 9,997.05 | 3.62% | 102,247 |
| May 14, 2026 | 10,000.00 | 10,220.00 | 9,980.00 | 10,220.00 | 9,647.77 | 2.30% | 23,312 |
| May 13, 2026 | 10,000.00 | 10,000.00 | 9,790.00 | 9,990.00 | 9,430.65 | -0.10% | 40,169 |