Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,545.00
+65.00 (1.45%)
Last updated: Aug 28, 2025, 9:00 AM KST

Creas F&C Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,480.004,580.004,450.004,545.00-1.45%6,022
Aug 27, 20254,525.004,525.004,455.004,480.00--0.99%9,963
Aug 26, 20254,525.004,545.004,480.004,525.00--5,224
Aug 25, 20254,600.004,600.004,455.004,525.00--0.77%15,062
Aug 22, 20254,535.004,630.004,515.004,560.00-0.44%6,291
Aug 21, 20254,565.004,600.004,492.004,540.00--0.44%4,317
Aug 20, 20254,635.004,635.004,500.004,560.00--1.62%17,325
Aug 19, 20254,740.004,785.004,635.004,635.00--3.13%32,169
Aug 18, 20254,850.004,850.004,630.004,785.00--1.14%19,522
Aug 14, 20254,780.004,850.004,735.004,840.00-1.26%6,246
Aug 13, 20254,755.004,800.004,720.004,780.00-0.53%3,067
Aug 12, 20254,805.004,860.004,690.004,755.00--1.04%9,932
Aug 11, 20254,720.004,870.004,675.004,805.00-1.80%16,328
Aug 8, 20254,680.004,740.004,645.004,720.00-0.85%8,565
Aug 7, 20254,675.004,725.004,635.004,680.00-0.11%2,156
Aug 6, 20254,675.004,740.004,655.004,675.00--0.85%7,154
Aug 5, 20254,610.004,740.004,610.004,715.00-1.40%15,483
Aug 4, 20254,700.005,190.004,610.004,650.00--1.06%202,997
Aug 1, 20254,890.004,910.004,690.004,700.00--4.37%22,444
Jul 31, 20254,860.004,975.004,760.004,915.00-1.13%21,872
Jul 30, 20254,800.004,890.004,720.004,860.00-0.73%5,972
Jul 29, 20254,810.004,870.004,710.004,825.00-0.63%12,846
Jul 28, 20254,920.004,920.004,720.004,795.00--1.54%11,386
Jul 25, 20254,875.004,920.004,805.004,870.00--0.10%9,368
Jul 24, 20254,915.004,955.004,840.004,875.00--0.61%11,479
Jul 23, 20254,825.004,915.004,785.004,905.00-2.72%22,112
Jul 22, 20254,885.004,925.004,755.004,775.00--2.25%15,296
Jul 21, 20254,910.004,935.004,850.004,885.00--0.51%6,638
Jul 18, 20254,980.005,000.004,840.004,910.00--0.81%21,042
Jul 17, 20254,905.004,955.004,810.004,950.00-1.33%7,162
Jul 16, 20254,840.004,980.004,810.004,885.00-0.93%9,219
Jul 15, 20254,900.004,900.004,800.004,840.00--17,423
Jul 14, 20254,810.004,900.004,810.004,840.00-0.62%8,702
Jul 11, 20254,810.004,895.004,790.004,810.00--6,409
Jul 10, 20254,840.004,840.004,755.004,810.00-0.42%22,186
Jul 9, 20254,875.004,875.004,780.004,790.00--0.42%18,921
Jul 8, 20254,810.004,875.004,790.004,810.00--19,948
Jul 7, 20254,850.004,850.004,775.004,810.00--0.82%21,381
Jul 4, 20254,995.005,030.004,850.004,850.00--3.58%62,065
Jul 3, 20255,040.005,150.004,975.005,030.00--1.18%43,082
Jul 2, 20255,190.005,200.005,010.005,090.00--1.17%130,203
Jul 1, 20255,010.005,150.004,920.005,150.00-3.41%65,840
Jun 30, 20254,940.005,010.004,925.004,980.00-0.81%10,179
Jun 27, 20254,960.004,995.004,840.004,940.00--0.40%22,241
Jun 26, 20254,980.005,000.004,870.004,960.00--1.20%29,952
Jun 25, 20254,995.005,090.004,905.005,020.00--41,435
Jun 24, 20254,960.005,170.004,955.005,020.00-1.21%55,399
Jun 23, 20254,960.005,070.004,870.004,960.00--0.30%27,947
Jun 20, 20254,995.005,000.004,780.004,975.00-0.20%56,585
Jun 19, 20254,810.005,000.004,800.004,965.00-3.22%27,334