Creverse, Inc. (KOSDAQ:096240)
South Korea · Delayed Price · Currency is KRW 8,440.00
-40.00 (-0.47%)
Oct 2, 2026, 3:30 PM KST
Creverse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8,480.00 | 8,480.00 | 8,420.00 | 8,440.00 | 8,440.00 | -0.47% | 4,511 |
| Oct 1, 2026 | 8,430.00 | 8,500.00 | 8,350.00 | 8,480.00 | 8,480.00 | 0.47% | 7,241 |
| Sep 30, 2026 | 8,420.00 | 8,450.00 | 8,390.00 | 8,440.00 | 8,440.00 | 0.24% | 3,076 |
| Sep 29, 2026 | 8,460.00 | 8,480.00 | 8,360.00 | 8,420.00 | 8,420.00 | 0.12% | 4,449 |
| Sep 28, 2026 | 8,380.00 | 8,500.00 | 8,380.00 | 8,410.00 | 8,410.00 | -0.36% | 4,314 |
| Sep 23, 2026 | 8,560.00 | 8,560.00 | 8,350.00 | 8,440.00 | 8,440.00 | -0.12% | 1,875 |
| Sep 22, 2026 | 8,550.00 | 8,550.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.36% | 8,418 |
| Sep 21, 2026 | 8,590.00 | 8,590.00 | 8,400.00 | 8,420.00 | 8,420.00 | -1.41% | 8,622 |
| Sep 18, 2026 | 8,600.00 | 8,610.00 | 8,480.00 | 8,540.00 | 8,540.00 | -0.58% | 6,267 |
| Sep 17, 2026 | 8,720.00 | 8,720.00 | 8,510.00 | 8,590.00 | 8,590.00 | -0.81% | 3,767 |
| Sep 16, 2026 | 8,750.00 | 8,750.00 | 8,500.00 | 8,660.00 | 8,660.00 | 0.12% | 10,327 |
| 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% | 10,561 |
| Sep 11, 2026 | 8,530.00 | 8,590.00 | 8,510.00 | 8,580.00 | 8,580.00 | -0.12% | 3,733 |
| Sep 10, 2026 | 8,500.00 | 8,600.00 | 8,460.00 | 8,590.00 | 8,590.00 | 1.06% | 4,640 |
| Sep 9, 2026 | 8,520.00 | 8,610.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.23% | 5,871 |
| Sep 8, 2026 | 8,740.00 | 8,750.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.05% | 7,196 |
| 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% | 7,382 |
| Sep 1, 2026 | 8,550.00 | 8,740.00 | 8,530.00 | 8,690.00 | 8,690.00 | 1.88% | 9,732 |
| 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% | 12,350 |
| 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% | 5,485 |
| Aug 25, 2026 | 8,450.00 | 8,860.00 | 8,300.00 | 8,750.00 | 8,750.00 | 3.92% | 11,481 |
| Aug 24, 2026 | 8,380.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,420.00 | 0.48% | 2,360 |
| Aug 21, 2026 | 8,520.00 | 8,520.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.06% | 5,188 |
| 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 | - | 19,768 |
| 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 |
| 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 |