Creas F&C Co.,Ltd (KOSDAQ:110790)
 4,280.00
 +45.00 (1.06%)
  Last updated: Oct 31, 2025, 11:33 AM KST
Creas F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,175.00 | 4,240.00 | 4,160.00 | 4,235.00 | 4,235.00 | 1.56% | 9,239 | 
| Oct 29, 2025 | 4,260.00 | 4,390.00 | 4,150.00 | 4,170.00 | 4,170.00 | -2.46% | 30,614 | 
| Oct 28, 2025 | 4,150.00 | 4,330.00 | 4,100.00 | 4,275.00 | 4,275.00 | 2.76% | 12,085 | 
| Oct 27, 2025 | 4,205.00 | 4,235.00 | 4,155.00 | 4,160.00 | 4,160.00 | -0.95% | 19,394 | 
| Oct 24, 2025 | 4,190.00 | 4,230.00 | 4,125.00 | 4,200.00 | 4,200.00 | 0.36% | 23,229 | 
| Oct 23, 2025 | 4,205.00 | 4,205.00 | 4,140.00 | 4,185.00 | 4,185.00 | -0.36% | 30,014 | 
| Oct 22, 2025 | 4,225.00 | 4,225.00 | 4,150.00 | 4,200.00 | 4,200.00 | -0.47% | 20,580 | 
| Oct 21, 2025 | 4,260.00 | 4,355.00 | 4,210.00 | 4,220.00 | 4,220.00 | -0.47% | 31,252 | 
| Oct 20, 2025 | 4,315.00 | 4,335.00 | 4,200.00 | 4,240.00 | 4,240.00 | -1.62% | 29,275 | 
| Oct 17, 2025 | 4,315.00 | 4,445.00 | 4,285.00 | 4,310.00 | 4,310.00 | -2.16% | 17,782 | 
| Oct 16, 2025 | 4,345.00 | 4,490.00 | 4,325.00 | 4,405.00 | 4,405.00 | 0.57% | 14,282 | 
| Oct 15, 2025 | 4,560.00 | 4,560.00 | 4,335.00 | 4,380.00 | 4,380.00 | -1.79% | 24,602 | 
| Oct 14, 2025 | 4,500.00 | 4,600.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.89% | 15,524 | 
| Oct 13, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 23,882 | 
| Oct 10, 2025 | 4,400.00 | 4,460.00 | 4,310.00 | 4,400.00 | 4,400.00 | - | 48,119 | 
| Oct 2, 2025 | 4,385.00 | 4,455.00 | 4,320.00 | 4,400.00 | 4,400.00 | -0.45% | 11,906 | 
| Oct 1, 2025 | 4,380.00 | 4,445.00 | 4,280.00 | 4,420.00 | 4,420.00 | 0.57% | 8,344 | 
| Sep 30, 2025 | 4,450.00 | 4,450.00 | 4,380.00 | 4,395.00 | 4,395.00 | -0.57% | 3,895 | 
| Sep 29, 2025 | 4,365.00 | 4,445.00 | 4,365.00 | 4,420.00 | 4,420.00 | 0.23% | 4,927 | 
| Sep 26, 2025 | 4,425.00 | 4,460.00 | 4,300.00 | 4,410.00 | 4,410.00 | -0.23% | 5,908 | 
| Sep 25, 2025 | 4,465.00 | 4,465.00 | 4,360.00 | 4,420.00 | 4,420.00 | - | 8,083 | 
| Sep 24, 2025 | 4,425.00 | 4,450.00 | 4,375.00 | 4,420.00 | 4,420.00 | - | 6,268 | 
| Sep 23, 2025 | 4,450.00 | 4,450.00 | 4,375.00 | 4,420.00 | 4,420.00 | -0.23% | 3,263 | 
| Sep 22, 2025 | 4,450.00 | 4,475.00 | 4,375.00 | 4,430.00 | 4,430.00 | 0.57% | 10,029 | 
| Sep 19, 2025 | 4,340.00 | 4,450.00 | 4,340.00 | 4,405.00 | 4,405.00 | 1.15% | 4,352 | 
| Sep 18, 2025 | 4,465.00 | 4,470.00 | 4,335.00 | 4,355.00 | 4,355.00 | -2.35% | 51,948 | 
| Sep 17, 2025 | 4,500.00 | 4,500.00 | 4,415.00 | 4,460.00 | 4,460.00 | - | 11,218 | 
| Sep 16, 2025 | 4,505.00 | 4,510.00 | 4,430.00 | 4,460.00 | 4,460.00 | -1.11% | 7,555 | 
| Sep 15, 2025 | 4,550.00 | 4,595.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.53% | 9,155 | 
| Sep 12, 2025 | 4,620.00 | 4,650.00 | 4,550.00 | 4,580.00 | 4,580.00 | -0.97% | 9,181 | 
| Sep 11, 2025 | 4,640.00 | 4,670.00 | 4,560.00 | 4,625.00 | 4,625.00 | -0.32% | 8,195 | 
| Sep 10, 2025 | 4,680.00 | 4,725.00 | 4,635.00 | 4,640.00 | 4,640.00 | -1.80% | 11,938 | 
| Sep 9, 2025 | 4,735.00 | 4,795.00 | 4,665.00 | 4,725.00 | 4,725.00 | -1.25% | 4,783 | 
| Sep 8, 2025 | 4,730.00 | 4,830.00 | 4,635.00 | 4,785.00 | 4,785.00 | 1.16% | 20,602 | 
| Sep 5, 2025 | 4,590.00 | 4,745.00 | 4,505.00 | 4,730.00 | 4,730.00 | 3.05% | 27,831 | 
| Sep 4, 2025 | 4,580.00 | 4,590.00 | 4,490.00 | 4,590.00 | 4,590.00 | 1.10% | 3,536 | 
| Sep 3, 2025 | 4,440.00 | 4,540.00 | 4,400.00 | 4,540.00 | 4,540.00 | 2.25% | 3,907 | 
| Sep 2, 2025 | 4,545.00 | 4,545.00 | 4,400.00 | 4,440.00 | 4,440.00 | -2.09% | 9,288 | 
| Sep 1, 2025 | 4,565.00 | 4,700.00 | 4,460.00 | 4,535.00 | 4,535.00 | -0.66% | 7,663 | 
| Aug 29, 2025 | 4,550.00 | 4,605.00 | 4,505.00 | 4,565.00 | 4,565.00 | 0.44% | 1,849 | 
| Aug 28, 2025 | 4,480.00 | 4,580.00 | 4,450.00 | 4,545.00 | 4,545.00 | 1.45% | 6,022 | 
| Aug 27, 2025 | 4,525.00 | 4,525.00 | 4,455.00 | 4,480.00 | 4,480.00 | -0.99% | 9,963 | 
| Aug 26, 2025 | 4,525.00 | 4,545.00 | 4,480.00 | 4,525.00 | 4,525.00 | - | 5,224 | 
| Aug 25, 2025 | 4,600.00 | 4,600.00 | 4,455.00 | 4,525.00 | 4,525.00 | -0.77% | 15,062 | 
| Aug 22, 2025 | 4,535.00 | 4,630.00 | 4,515.00 | 4,560.00 | 4,560.00 | 0.44% | 6,291 | 
| Aug 21, 2025 | 4,565.00 | 4,600.00 | 4,492.00 | 4,540.00 | 4,540.00 | -0.44% | 4,317 | 
| Aug 20, 2025 | 4,635.00 | 4,635.00 | 4,500.00 | 4,560.00 | 4,560.00 | -1.62% | 17,325 | 
| Aug 19, 2025 | 4,740.00 | 4,785.00 | 4,635.00 | 4,635.00 | 4,635.00 | -3.13% | 32,169 | 
| Aug 18, 2025 | 4,850.00 | 4,850.00 | 4,630.00 | 4,785.00 | 4,785.00 | -1.14% | 19,522 | 
| Aug 14, 2025 | 4,780.00 | 4,850.00 | 4,735.00 | 4,840.00 | 4,840.00 | 1.26% | 6,246 |