Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea · Delayed Price · Currency is KRW 4,680.00
+5.00 (0.11%)
At close: Aug 7, 2025
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,675.00 | 4,725.00 | 4,635.00 | 4,680.00 | - | 0.11% | 2,156 |
| Aug 6, 2025 | 4,675.00 | 4,740.00 | 4,655.00 | 4,675.00 | - | -0.85% | 7,154 |
| Aug 5, 2025 | 4,610.00 | 4,740.00 | 4,610.00 | 4,715.00 | - | 1.40% | 15,483 |
| Aug 4, 2025 | 4,700.00 | 5,190.00 | 4,610.00 | 4,650.00 | - | -1.06% | 202,997 |
| Aug 1, 2025 | 4,890.00 | 4,910.00 | 4,690.00 | 4,700.00 | - | -4.37% | 22,444 |
| Jul 31, 2025 | 4,860.00 | 4,975.00 | 4,760.00 | 4,915.00 | - | 1.13% | 21,872 |
| Jul 30, 2025 | 4,800.00 | 4,890.00 | 4,720.00 | 4,860.00 | - | 0.73% | 5,972 |
| Jul 29, 2025 | 4,810.00 | 4,870.00 | 4,710.00 | 4,825.00 | - | 0.63% | 12,846 |
| Jul 28, 2025 | 4,920.00 | 4,920.00 | 4,720.00 | 4,795.00 | - | -1.54% | 11,386 |
| Jul 25, 2025 | 4,875.00 | 4,920.00 | 4,805.00 | 4,870.00 | - | -0.10% | 9,368 |
| Jul 24, 2025 | 4,915.00 | 4,955.00 | 4,840.00 | 4,875.00 | - | -0.61% | 11,479 |
| Jul 23, 2025 | 4,825.00 | 4,915.00 | 4,785.00 | 4,905.00 | - | 2.72% | 22,112 |
| Jul 22, 2025 | 4,885.00 | 4,925.00 | 4,755.00 | 4,775.00 | - | -2.25% | 15,296 |
| Jul 21, 2025 | 4,910.00 | 4,935.00 | 4,850.00 | 4,885.00 | - | -0.51% | 6,638 |
| Jul 18, 2025 | 4,980.00 | 5,000.00 | 4,840.00 | 4,910.00 | - | -0.81% | 21,042 |
| Jul 17, 2025 | 4,905.00 | 4,955.00 | 4,810.00 | 4,950.00 | - | 1.33% | 7,162 |
| Jul 16, 2025 | 4,840.00 | 4,980.00 | 4,810.00 | 4,885.00 | - | 0.93% | 9,219 |
| Jul 15, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,840.00 | - | - | 17,423 |
| Jul 14, 2025 | 4,810.00 | 4,900.00 | 4,810.00 | 4,840.00 | - | 0.62% | 8,702 |
| Jul 11, 2025 | 4,810.00 | 4,895.00 | 4,790.00 | 4,810.00 | - | - | 6,409 |
| Jul 10, 2025 | 4,840.00 | 4,840.00 | 4,755.00 | 4,810.00 | - | 0.42% | 22,186 |
| Jul 9, 2025 | 4,875.00 | 4,875.00 | 4,780.00 | 4,790.00 | - | -0.42% | 18,921 |
| Jul 8, 2025 | 4,810.00 | 4,875.00 | 4,790.00 | 4,810.00 | - | - | 19,948 |
| Jul 7, 2025 | 4,850.00 | 4,850.00 | 4,775.00 | 4,810.00 | - | -0.82% | 21,381 |
| Jul 4, 2025 | 4,995.00 | 5,030.00 | 4,850.00 | 4,850.00 | - | -3.58% | 62,065 |
| Jul 3, 2025 | 5,040.00 | 5,150.00 | 4,975.00 | 5,030.00 | - | -1.18% | 43,082 |
| Jul 2, 2025 | 5,190.00 | 5,200.00 | 5,010.00 | 5,090.00 | - | -1.17% | 130,203 |
| Jul 1, 2025 | 5,010.00 | 5,150.00 | 4,920.00 | 5,150.00 | - | 3.41% | 65,840 |
| Jun 30, 2025 | 4,940.00 | 5,010.00 | 4,925.00 | 4,980.00 | - | 0.81% | 10,179 |
| Jun 27, 2025 | 4,960.00 | 4,995.00 | 4,840.00 | 4,940.00 | - | -0.40% | 22,241 |
| Jun 26, 2025 | 4,980.00 | 5,000.00 | 4,870.00 | 4,960.00 | - | -1.20% | 29,952 |
| Jun 25, 2025 | 4,995.00 | 5,090.00 | 4,905.00 | 5,020.00 | - | - | 41,435 |
| Jun 24, 2025 | 4,960.00 | 5,170.00 | 4,955.00 | 5,020.00 | - | 1.21% | 55,399 |
| Jun 23, 2025 | 4,960.00 | 5,070.00 | 4,870.00 | 4,960.00 | - | -0.30% | 27,947 |
| Jun 20, 2025 | 4,995.00 | 5,000.00 | 4,780.00 | 4,975.00 | - | 0.20% | 56,585 |
| Jun 19, 2025 | 4,810.00 | 5,000.00 | 4,800.00 | 4,965.00 | - | 3.22% | 27,334 |
| Jun 18, 2025 | 4,800.00 | 4,850.00 | 4,795.00 | 4,810.00 | - | -0.93% | 21,519 |
| Jun 17, 2025 | 4,855.00 | 4,920.00 | 4,785.00 | 4,855.00 | - | 0.52% | 35,477 |
| Jun 16, 2025 | 4,830.00 | 4,855.00 | 4,755.00 | 4,830.00 | - | - | 37,643 |
| Jun 13, 2025 | 4,955.00 | 5,010.00 | 4,800.00 | 4,830.00 | - | -3.30% | 75,828 |
| Jun 12, 2025 | 5,080.00 | 5,080.00 | 4,940.00 | 4,995.00 | - | -0.30% | 63,622 |
| Jun 11, 2025 | 4,990.00 | 5,070.00 | 4,945.00 | 5,010.00 | - | 0.40% | 55,710 |
| Jun 10, 2025 | 5,070.00 | 5,070.00 | 4,840.00 | 4,990.00 | - | -0.60% | 110,696 |
| Jun 9, 2025 | 4,950.00 | 5,140.00 | 4,670.00 | 5,020.00 | - | 1.41% | 126,124 |
| Jun 5, 2025 | 4,875.00 | 4,990.00 | 4,735.00 | 4,950.00 | - | - | 327,341 |
| Jun 4, 2025 | 5,150.00 | 5,810.00 | 4,910.00 | 4,950.00 | - | 10.74% | 3,819,364 |
| Jun 2, 2025 | 4,550.00 | 4,550.00 | 4,445.00 | 4,470.00 | - | -0.11% | 4,238 |
| May 30, 2025 | 4,480.00 | 4,560.00 | 4,475.00 | 4,475.00 | - | - | 6,446 |
| May 29, 2025 | 4,580.00 | 4,580.00 | 4,460.00 | 4,475.00 | - | -0.33% | 5,178 |
| May 28, 2025 | 4,500.00 | 4,595.00 | 4,485.00 | 4,490.00 | - | -1.32% | 3,247 |