Skip to main content
logo
Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,405.00
+50.00 (1.15%)
At close: Sep 19, 2025

Creas F&C Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,340.004,450.004,340.004,405.004,405.001.15%4,352
Sep 18, 20254,465.004,470.004,335.004,355.004,355.00-2.35%51,948
Sep 17, 20254,500.004,500.004,415.004,460.004,460.00-11,218
Sep 16, 20254,505.004,510.004,430.004,460.004,460.00-1.11%7,555
Sep 15, 20254,550.004,595.004,510.004,510.004,510.00-1.53%9,155
Sep 12, 20254,620.004,650.004,550.004,580.004,580.00-0.97%9,181
Sep 11, 20254,640.004,670.004,560.004,625.004,625.00-0.32%8,195
Sep 10, 20254,680.004,725.004,635.004,640.004,640.00-1.80%11,938
Sep 9, 20254,735.004,795.004,665.004,725.004,725.00-1.25%4,783
Sep 8, 20254,730.004,830.004,635.004,785.004,785.001.16%20,602
Sep 5, 20254,590.004,745.004,505.004,730.004,730.003.05%27,831
Sep 4, 20254,580.004,590.004,490.004,590.004,590.001.10%3,536
Sep 3, 20254,440.004,540.004,400.004,540.004,540.002.25%3,907
Sep 2, 20254,545.004,545.004,400.004,440.004,440.00-2.09%9,288
Sep 1, 20254,565.004,700.004,460.004,535.004,535.00-0.66%7,663
Aug 29, 20254,550.004,605.004,505.004,565.004,565.000.44%1,849
Aug 28, 20254,480.004,580.004,450.004,545.004,545.001.45%6,022
Aug 27, 20254,525.004,525.004,455.004,480.004,480.00-0.99%9,963
Aug 26, 20254,525.004,545.004,480.004,525.004,525.00-5,224
Aug 25, 20254,600.004,600.004,455.004,525.004,525.00-0.77%15,062
Aug 22, 20254,535.004,630.004,515.004,560.004,560.000.44%6,291
Aug 21, 20254,565.004,600.004,492.004,540.004,540.00-0.44%4,317
Aug 20, 20254,635.004,635.004,500.004,560.004,560.00-1.62%17,325
Aug 19, 20254,740.004,785.004,635.004,635.004,635.00-3.13%32,169
Aug 18, 20254,850.004,850.004,630.004,785.004,785.00-1.14%19,522
Aug 14, 20254,780.004,850.004,735.004,840.004,840.001.26%6,246
Aug 13, 20254,755.004,800.004,720.004,780.004,780.000.53%3,067
Aug 12, 20254,805.004,860.004,690.004,755.004,755.00-1.04%9,932
Aug 11, 20254,720.004,870.004,675.004,805.004,805.001.80%16,328
Aug 8, 20254,680.004,740.004,645.004,720.004,720.000.85%8,565
Aug 7, 20254,675.004,725.004,635.004,680.004,680.000.11%2,156
Aug 6, 20254,675.004,740.004,655.004,675.004,675.00-0.85%7,154
Aug 5, 20254,610.004,740.004,610.004,715.004,715.001.40%15,483
Aug 4, 20254,700.005,190.004,610.004,650.004,650.00-1.06%202,997
Aug 1, 20254,890.004,910.004,690.004,700.004,700.00-4.37%22,444
Jul 31, 20254,860.004,975.004,760.004,915.004,915.001.13%21,872
Jul 30, 20254,800.004,890.004,720.004,860.004,860.000.73%5,972
Jul 29, 20254,810.004,870.004,710.004,825.004,825.000.63%12,846
Jul 28, 20254,920.004,920.004,720.004,795.004,795.00-1.54%11,386
Jul 25, 20254,875.004,920.004,805.004,870.004,870.00-0.10%9,368
Jul 24, 20254,915.004,955.004,840.004,875.004,875.00-0.61%11,479
Jul 23, 20254,825.004,915.004,785.004,905.004,905.002.72%22,112
Jul 22, 20254,885.004,925.004,755.004,775.004,775.00-2.25%15,296
Jul 21, 20254,910.004,935.004,850.004,885.004,885.00-0.51%6,638
Jul 18, 20254,980.005,000.004,840.004,910.004,910.00-0.81%21,042
Jul 17, 20254,905.004,955.004,810.004,950.004,950.001.33%7,162
Jul 16, 20254,840.004,980.004,810.004,885.004,885.000.93%9,219
Jul 15, 20254,900.004,900.004,800.004,840.004,840.00-17,423
Jul 14, 20254,810.004,900.004,810.004,840.004,840.000.62%8,702
Jul 11, 20254,810.004,895.004,790.004,810.004,810.00-6,409