Skip to main content
logo
Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,025.00
+190.00 (4.95%)
Feb 3, 2026, 12:53 PM KST

Creas F&C Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,985.004,055.003,900.003,925.003,925.00-2.24%7,708
Jan 29, 20263,995.004,055.003,885.004,015.004,015.000.50%35,555
Jan 28, 20263,970.004,000.003,860.003,995.003,995.000.76%19,720
Jan 27, 20263,935.003,970.003,895.003,965.003,965.000.76%7,371
Jan 26, 20263,915.003,950.003,820.003,935.003,935.000.51%31,924
Jan 23, 20263,855.003,930.003,855.003,915.003,915.000.77%15,035
Jan 22, 20263,930.003,930.003,825.003,885.003,885.00-1.02%12,050
Jan 21, 20263,940.003,940.003,835.003,925.003,925.00-0.38%3,337
Jan 20, 20263,815.003,950.003,790.003,940.003,940.003.41%11,370
Jan 19, 20263,900.003,905.003,795.003,810.003,810.00-2.31%27,112
Jan 16, 20264,020.004,020.003,885.003,900.003,900.00-2.99%50,100
Jan 15, 20263,985.004,050.003,935.004,020.004,020.000.12%6,674
Jan 14, 20263,970.004,015.003,945.004,015.004,015.000.38%8,090
Jan 13, 20263,920.004,010.003,920.004,000.004,000.001.52%12,455
Jan 12, 20263,970.004,005.003,920.003,940.003,940.00-1.50%10,547
Jan 9, 20263,985.004,015.003,935.004,000.004,000.00-0.37%22,420
Jan 8, 20264,110.004,130.003,950.004,015.004,015.00-2.31%19,296
Jan 7, 20264,130.004,160.004,000.004,110.004,110.00-0.48%21,082
Jan 6, 20264,100.004,195.003,960.004,130.004,130.00-15,108
Jan 5, 20264,045.004,150.004,030.004,130.004,130.001.85%28,688
Jan 2, 20264,050.004,145.004,025.004,055.004,055.000.12%24,108
Dec 30, 20254,125.004,125.004,020.004,050.004,050.00-2.41%23,269
Dec 29, 20254,125.004,150.004,025.004,150.004,150.00-0.72%27,079
Dec 26, 20254,240.004,240.004,125.004,180.004,180.00-1.42%27,497
Dec 24, 20254,210.004,240.004,110.004,240.004,240.000.71%15,220
Dec 23, 20254,220.004,285.004,140.004,210.004,210.00-1.29%21,078
Dec 22, 20254,180.004,295.004,090.004,265.004,265.002.40%32,647
Dec 19, 20254,145.004,170.004,115.004,165.004,165.000.12%9,025
Dec 18, 20254,180.004,205.004,070.004,160.004,160.00-0.48%19,490
Dec 17, 20254,125.004,230.004,115.004,180.004,180.000.48%16,864
Dec 16, 20254,150.004,235.004,110.004,160.004,160.00-0.48%25,288
Dec 15, 20254,210.004,360.004,135.004,180.004,180.00-2.11%43,745
Dec 12, 20254,120.004,280.004,095.004,270.004,270.003.89%19,556
Dec 11, 20254,150.004,160.004,095.004,110.004,110.00-1.32%23,080
Dec 10, 20254,175.004,220.004,100.004,165.004,165.00-0.24%11,626
Dec 9, 20254,140.004,200.004,060.004,175.004,175.00-0.36%45,389
Dec 8, 20254,300.004,320.004,175.004,190.004,190.00-2.90%19,829
Dec 5, 20254,215.004,350.004,175.004,315.004,315.002.37%7,768
Dec 4, 20254,245.004,290.004,170.004,215.004,215.00-0.71%10,902
Dec 3, 20254,265.004,295.004,225.004,245.004,245.00-1.16%6,936
Dec 2, 20254,270.004,365.004,160.004,295.004,295.000.47%22,003
Dec 1, 20254,220.004,360.004,175.004,275.004,275.001.30%17,146
Nov 28, 20254,250.004,290.004,130.004,220.004,220.00-0.71%21,680
Nov 27, 20254,250.004,265.004,145.004,250.004,250.00-6,522
Nov 26, 20254,205.004,290.004,130.004,250.004,250.001.19%17,740
Nov 25, 20254,080.004,265.004,015.004,200.004,200.002.94%31,007
Nov 24, 20254,080.004,085.003,905.004,080.004,080.000.99%25,206
Nov 21, 20254,130.004,170.004,020.004,040.004,040.00-3.35%30,458
Nov 20, 20254,165.004,200.004,130.004,180.004,180.00-0.48%7,101
Nov 19, 20254,175.004,210.004,085.004,200.004,200.00-0.71%12,797