Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea · Delayed Price · Currency is KRW 4,050.00
-5.00 (-0.12%)
Mar 20, 2026, 3:30 PM KST
Creas F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,245.00 | 4,250.00 | 4,055.00 | 4,055.00 | 4,055.00 | -4.87% | 44,608 |
| Mar 18, 2026 | 4,170.27 | 4,262.62 | 4,160.55 | 4,262.62 | 4,068.20 | 2.45% | 24,494 |
| Mar 17, 2026 | 4,214.02 | 4,218.88 | 4,107.09 | 4,160.55 | 3,970.79 | -0.58% | 14,623 |
| Mar 16, 2026 | 4,005.02 | 4,209.16 | 3,946.69 | 4,184.85 | 3,993.98 | 4.87% | 57,761 |
| Mar 13, 2026 | 3,946.69 | 3,990.44 | 3,912.67 | 3,990.44 | 3,808.43 | 0.12% | 31,006 |
| Mar 12, 2026 | 3,975.85 | 3,985.57 | 3,917.53 | 3,985.57 | 3,803.79 | 0.24% | 16,596 |
| Mar 11, 2026 | 3,932.11 | 3,990.44 | 3,883.51 | 3,975.85 | 3,794.51 | 2.38% | 18,185 |
| Mar 10, 2026 | 3,864.06 | 3,927.25 | 3,771.71 | 3,883.51 | 3,706.38 | 1.14% | 21,578 |
| Mar 9, 2026 | 3,854.34 | 3,854.34 | 3,742.55 | 3,839.76 | 3,664.63 | -0.50% | 32,796 |
| Mar 6, 2026 | 3,883.51 | 4,005.02 | 3,771.71 | 3,859.20 | 3,683.18 | -1.85% | 42,514 |
| Mar 5, 2026 | 3,800.88 | 3,985.57 | 3,800.88 | 3,932.11 | 3,752.77 | 4.25% | 24,103 |
| Mar 4, 2026 | 4,019.60 | 4,131.39 | 3,698.81 | 3,771.71 | 3,599.69 | -7.95% | 35,442 |
| Mar 3, 2026 | 3,995.30 | 4,267.48 | 3,995.30 | 4,097.37 | 3,910.48 | 0.48% | 36,065 |
| Feb 27, 2026 | 4,048.76 | 4,160.55 | 3,995.30 | 4,077.92 | 3,891.93 | 1.08% | 42,420 |
| Feb 26, 2026 | 4,063.34 | 4,126.53 | 3,941.83 | 4,034.18 | 3,850.18 | -0.72% | 8,734 |
| Feb 25, 2026 | 4,053.62 | 4,131.39 | 3,980.71 | 4,063.34 | 3,878.01 | 0.24% | 20,969 |
| Feb 24, 2026 | 3,990.44 | 4,077.92 | 3,932.11 | 4,053.62 | 3,868.73 | 1.83% | 23,554 |
| Feb 23, 2026 | 3,941.83 | 4,107.09 | 3,907.81 | 3,980.71 | 3,799.15 | 0.99% | 6,336 |
| Feb 20, 2026 | 4,009.88 | 4,053.62 | 3,893.23 | 3,941.83 | 3,762.04 | -0.37% | 22,628 |
| Feb 19, 2026 | 3,956.41 | 4,034.18 | 3,805.74 | 3,956.41 | 3,775.96 | -0.25% | 15,859 |
| Feb 13, 2026 | 3,995.30 | 4,082.78 | 3,956.41 | 3,966.13 | 3,785.24 | -0.49% | 17,372 |
| Feb 12, 2026 | 3,980.71 | 4,058.48 | 3,956.41 | 3,985.57 | 3,803.79 | -0.73% | 10,899 |
| Feb 11, 2026 | 4,039.04 | 4,039.04 | 3,946.69 | 4,014.74 | 3,831.62 | -0.60% | 12,056 |
| Feb 10, 2026 | 4,136.25 | 4,136.25 | 3,951.55 | 4,039.04 | 3,854.82 | -0.36% | 22,109 |
| Feb 9, 2026 | 3,883.51 | 4,228.60 | 3,844.62 | 4,053.62 | 3,868.73 | 4.38% | 108,831 |
| Feb 6, 2026 | 3,966.13 | 3,966.13 | 3,781.44 | 3,883.51 | 3,706.38 | -2.20% | 14,540 |
| Feb 5, 2026 | 3,975.85 | 3,975.85 | 3,820.32 | 3,970.99 | 3,789.88 | -0.37% | 7,385 |
| Feb 4, 2026 | 3,893.23 | 4,005.02 | 3,854.34 | 3,985.57 | 3,803.79 | 1.61% | 18,736 |
| Feb 3, 2026 | 3,761.99 | 3,936.97 | 3,732.83 | 3,922.39 | 3,743.49 | 5.22% | 21,995 |
| Feb 2, 2026 | 3,815.46 | 3,922.39 | 3,727.97 | 3,727.97 | 3,557.94 | -2.29% | 16,917 |
| Jan 30, 2026 | 3,873.78 | 3,941.83 | 3,791.16 | 3,815.46 | 3,641.44 | -2.24% | 7,929 |
| Jan 29, 2026 | 3,883.51 | 3,941.83 | 3,776.58 | 3,902.95 | 3,724.93 | 0.50% | 36,575 |
| Jan 28, 2026 | 3,859.20 | 3,888.37 | 3,752.27 | 3,883.51 | 3,706.38 | 0.76% | 20,286 |
| Jan 27, 2026 | 3,825.18 | 3,859.20 | 3,786.30 | 3,854.34 | 3,678.55 | 0.76% | 7,582 |
| Jan 26, 2026 | 3,805.74 | 3,839.76 | 3,713.39 | 3,825.18 | 3,650.71 | 0.51% | 32,840 |
| Jan 23, 2026 | 3,747.41 | 3,820.32 | 3,747.41 | 3,805.74 | 3,632.16 | 0.77% | 15,780 |
| Jan 22, 2026 | 3,820.32 | 3,820.32 | 3,718.25 | 3,776.58 | 3,604.32 | -1.02% | 12,395 |
| Jan 21, 2026 | 3,830.04 | 3,830.04 | 3,727.97 | 3,815.46 | 3,641.44 | -0.38% | 3,432 |
| Jan 20, 2026 | 3,708.53 | 3,839.76 | 3,684.23 | 3,830.04 | 3,655.35 | 3.41% | 11,696 |
| Jan 19, 2026 | 3,791.16 | 3,796.02 | 3,689.09 | 3,703.67 | 3,534.74 | -2.31% | 28,523 |
| Jan 16, 2026 | 3,907.81 | 3,907.81 | 3,776.58 | 3,791.16 | 3,618.24 | -2.99% | 51,542 |
| Jan 15, 2026 | 3,873.78 | 3,936.97 | 3,825.18 | 3,907.81 | 3,729.57 | 0.12% | 6,865 |
| Jan 14, 2026 | 3,859.20 | 3,902.95 | 3,834.90 | 3,902.95 | 3,724.93 | 0.37% | 8,322 |
| Jan 13, 2026 | 3,810.60 | 3,898.09 | 3,810.60 | 3,888.37 | 3,711.02 | 1.52% | 12,813 |
| Jan 12, 2026 | 3,859.20 | 3,893.23 | 3,810.60 | 3,830.04 | 3,655.35 | -1.50% | 10,849 |
| Jan 9, 2026 | 3,873.78 | 3,902.95 | 3,825.18 | 3,888.37 | 3,711.02 | -0.37% | 23,072 |
| Jan 8, 2026 | 3,995.30 | 4,014.74 | 3,839.76 | 3,902.95 | 3,724.93 | -2.31% | 19,849 |
| Jan 7, 2026 | 4,014.74 | 4,043.90 | 3,888.37 | 3,995.30 | 3,813.07 | -0.48% | 21,687 |
| Jan 6, 2026 | 3,985.57 | 4,077.92 | 3,849.48 | 4,014.74 | 3,831.62 | - | 15,567 |
| Jan 5, 2026 | 3,932.11 | 4,034.18 | 3,917.53 | 4,014.74 | 3,831.62 | 1.85% | 29,545 |