Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea · Delayed Price · Currency is KRW 4,400.00
0.00 (0.00%)
At close: Oct 10, 2025
Creas F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,755.00 | 4,800.00 | 4,720.00 | 4,780.00 | 4,780.00 | 0.53% | 3,067 |
| Aug 12, 2025 | 4,805.00 | 4,860.00 | 4,690.00 | 4,755.00 | 4,755.00 | -1.04% | 9,932 |
| Aug 11, 2025 | 4,720.00 | 4,870.00 | 4,675.00 | 4,805.00 | 4,805.00 | 1.80% | 16,328 |
| Aug 8, 2025 | 4,680.00 | 4,740.00 | 4,645.00 | 4,720.00 | 4,720.00 | 0.85% | 8,565 |
| Aug 7, 2025 | 4,675.00 | 4,725.00 | 4,635.00 | 4,680.00 | 4,680.00 | 0.11% | 2,156 |
| Aug 6, 2025 | 4,675.00 | 4,740.00 | 4,655.00 | 4,675.00 | 4,675.00 | -0.85% | 7,154 |
| Aug 5, 2025 | 4,610.00 | 4,740.00 | 4,610.00 | 4,715.00 | 4,715.00 | 1.40% | 15,483 |
| Aug 4, 2025 | 4,700.00 | 5,190.00 | 4,610.00 | 4,650.00 | 4,650.00 | -1.06% | 202,997 |
| Aug 1, 2025 | 4,890.00 | 4,910.00 | 4,690.00 | 4,700.00 | 4,700.00 | -4.37% | 22,444 |
| Jul 31, 2025 | 4,860.00 | 4,975.00 | 4,760.00 | 4,915.00 | 4,915.00 | 1.13% | 21,872 |
| Jul 30, 2025 | 4,800.00 | 4,890.00 | 4,720.00 | 4,860.00 | 4,860.00 | 0.73% | 5,972 |
| Jul 29, 2025 | 4,810.00 | 4,870.00 | 4,710.00 | 4,825.00 | 4,825.00 | 0.63% | 12,846 |
| Jul 28, 2025 | 4,920.00 | 4,920.00 | 4,720.00 | 4,795.00 | 4,795.00 | -1.54% | 11,386 |
| Jul 25, 2025 | 4,875.00 | 4,920.00 | 4,805.00 | 4,870.00 | 4,870.00 | -0.10% | 9,368 |