Skip to main content
logo
Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea flag South Korea · Delayed Price · Currency is KRW
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,175.004,240.004,160.004,235.004,235.001.56%9,239
Oct 29, 20254,260.004,390.004,150.004,170.004,170.00-2.46%30,614
Oct 28, 20254,150.004,330.004,100.004,275.004,275.002.76%12,085
Oct 27, 20254,205.004,235.004,155.004,160.004,160.00-0.95%19,394
Oct 24, 20254,190.004,230.004,125.004,200.004,200.000.36%23,229
Oct 23, 20254,205.004,205.004,140.004,185.004,185.00-0.36%30,014
Oct 22, 20254,225.004,225.004,150.004,200.004,200.00-0.47%20,580
Oct 21, 20254,260.004,355.004,210.004,220.004,220.00-0.47%31,252
Oct 20, 20254,315.004,335.004,200.004,240.004,240.00-1.62%29,275
Oct 17, 20254,315.004,445.004,285.004,310.004,310.00-2.16%17,782
Oct 16, 20254,345.004,490.004,325.004,405.004,405.000.57%14,282
Oct 15, 20254,560.004,560.004,335.004,380.004,380.00-1.79%24,602
Oct 14, 20254,500.004,600.004,460.004,460.004,460.00-0.89%15,524
Oct 13, 20254,400.004,500.004,400.004,500.004,500.002.27%23,882
Oct 10, 20254,400.004,460.004,310.004,400.004,400.00-48,119
Oct 2, 20254,385.004,455.004,320.004,400.004,400.00-0.45%11,906
Oct 1, 20254,380.004,445.004,280.004,420.004,420.000.57%8,344
Sep 30, 20254,450.004,450.004,380.004,395.004,395.00-0.57%3,895
Sep 29, 20254,365.004,445.004,365.004,420.004,420.000.23%4,927
Sep 26, 20254,425.004,460.004,300.004,410.004,410.00-0.23%5,908
Sep 25, 20254,465.004,465.004,360.004,420.004,420.00-8,083
Sep 24, 20254,425.004,450.004,375.004,420.004,420.00-6,268
Sep 23, 20254,450.004,450.004,375.004,420.004,420.00-0.23%3,263
Sep 22, 20254,450.004,475.004,375.004,430.004,430.000.57%10,029
Sep 19, 20254,340.004,450.004,340.004,405.004,405.001.15%4,352
Sep 18, 20254,465.004,470.004,335.004,355.004,355.00-2.35%51,948
Sep 17, 20254,500.004,500.004,415.004,460.004,460.00-11,218
Sep 16, 20254,505.004,510.004,430.004,460.004,460.00-1.11%7,555
Sep 15, 20254,550.004,595.004,510.004,510.004,510.00-1.53%9,155
Sep 12, 20254,620.004,650.004,550.004,580.004,580.00-0.97%9,181
Sep 11, 20254,640.004,670.004,560.004,625.004,625.00-0.32%8,195
Sep 10, 20254,680.004,725.004,635.004,640.004,640.00-1.80%11,938
Sep 9, 20254,735.004,795.004,665.004,725.004,725.00-1.25%4,783
Sep 8, 20254,730.004,830.004,635.004,785.004,785.001.16%20,602
Sep 5, 20254,590.004,745.004,505.004,730.004,730.003.05%27,831
Sep 4, 20254,580.004,590.004,490.004,590.004,590.001.10%3,536
Sep 3, 20254,440.004,540.004,400.004,540.004,540.002.25%3,907
Sep 2, 20254,545.004,545.004,400.004,440.004,440.00-2.09%9,288
Sep 1, 20254,565.004,700.004,460.004,535.004,535.00-0.66%7,663
Aug 29, 20254,550.004,605.004,505.004,565.004,565.000.44%1,849
Aug 28, 20254,480.004,580.004,450.004,545.004,545.001.45%6,022
Aug 27, 20254,525.004,525.004,455.004,480.004,480.00-0.99%9,963
Aug 26, 20254,525.004,545.004,480.004,525.004,525.00-5,224
Aug 25, 20254,600.004,600.004,455.004,525.004,525.00-0.77%15,062
Aug 22, 20254,535.004,630.004,515.004,560.004,560.000.44%6,291
Aug 21, 20254,565.004,600.004,492.004,540.004,540.00-0.44%4,317
Aug 20, 20254,635.004,635.004,500.004,560.004,560.00-1.62%17,325
Aug 19, 20254,740.004,785.004,635.004,635.004,635.00-3.13%32,169
Aug 18, 20254,850.004,850.004,630.004,785.004,785.00-1.14%19,522
Aug 14, 20254,780.004,850.004,735.004,840.004,840.001.26%6,246