Creas F&C Co.,Ltd (KOSDAQ:110790)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 4,480.00 | 4,580.00 | 4,450.00 | 4,545.00 | - | 1.45% | 6,022 |
Aug 27, 2025 | 4,525.00 | 4,525.00 | 4,455.00 | 4,480.00 | - | -0.99% | 9,963 |
Aug 26, 2025 | 4,525.00 | 4,545.00 | 4,480.00 | 4,525.00 | - | - | 5,224 |
Aug 25, 2025 | 4,600.00 | 4,600.00 | 4,455.00 | 4,525.00 | - | -0.77% | 15,062 |
Aug 22, 2025 | 4,535.00 | 4,630.00 | 4,515.00 | 4,560.00 | - | 0.44% | 6,291 |
Aug 21, 2025 | 4,565.00 | 4,600.00 | 4,492.00 | 4,540.00 | - | -0.44% | 4,317 |
Aug 20, 2025 | 4,635.00 | 4,635.00 | 4,500.00 | 4,560.00 | - | -1.62% | 17,325 |
Aug 19, 2025 | 4,740.00 | 4,785.00 | 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 | - | -1.14% | 19,522 |
Aug 14, 2025 | 4,780.00 | 4,850.00 | 4,735.00 | 4,840.00 | - | 1.26% | 6,246 |
Aug 13, 2025 | 4,755.00 | 4,800.00 | 4,720.00 | 4,780.00 | - | 0.53% | 3,067 |
Aug 12, 2025 | 4,805.00 | 4,860.00 | 4,690.00 | 4,755.00 | - | -1.04% | 9,932 |
Aug 11, 2025 | 4,720.00 | 4,870.00 | 4,675.00 | 4,805.00 | - | 1.80% | 16,328 |
Aug 8, 2025 | 4,680.00 | 4,740.00 | 4,645.00 | 4,720.00 | - | 0.85% | 8,565 |
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 |