Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea · Delayed Price · Currency is KRW 2,940.00
-10.00 (-0.34%)
Jul 24, 2026, 3:07 PM KST
Creas F&C Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,950.00 | 2,950.00 | 2,885.00 | 2,940.00 | 2,940.00 | -0.34% | 1,546 |
| Jul 23, 2026 | 2,910.00 | 2,950.00 | 2,785.00 | 2,950.00 | 2,950.00 | 1.37% | 5,090 |
| Jul 22, 2026 | 2,885.00 | 2,915.00 | 2,825.00 | 2,910.00 | 2,910.00 | 2.28% | 3,139 |
| Jul 21, 2026 | 2,945.00 | 2,965.00 | 2,790.00 | 2,845.00 | 2,845.00 | -4.05% | 21,935 |
| Jul 20, 2026 | 2,975.00 | 3,020.00 | 2,775.00 | 2,965.00 | 2,965.00 | 0.51% | 5,038 |
| Jul 16, 2026 | 2,920.00 | 2,975.00 | 2,865.00 | 2,950.00 | 2,950.00 | 0.85% | 1,641 |
| Jul 15, 2026 | 2,930.00 | 2,930.00 | 2,860.00 | 2,925.00 | 2,925.00 | 2.09% | 2,307 |
| Jul 14, 2026 | 2,850.00 | 2,930.00 | 2,850.00 | 2,865.00 | 2,865.00 | -4.82% | 8,852 |
| Jul 13, 2026 | 2,965.00 | 3,070.00 | 2,955.00 | 3,010.00 | 3,010.00 | -0.50% | 8,171 |
| Jul 10, 2026 | 2,990.00 | 3,035.00 | 2,990.00 | 3,025.00 | 3,025.00 | 1.17% | 7,811 |
| Jul 9, 2026 | 3,020.00 | 3,020.00 | 2,945.00 | 2,990.00 | 2,990.00 | -0.99% | 1,651 |
| Jul 8, 2026 | 3,110.00 | 3,130.00 | 2,970.00 | 3,020.00 | 3,020.00 | -2.42% | 1,700 |
| Jul 7, 2026 | 3,090.00 | 3,280.00 | 3,060.00 | 3,095.00 | 3,095.00 | 0.32% | 3,192 |
| Jul 6, 2026 | 2,985.00 | 3,130.00 | 2,945.00 | 3,085.00 | 3,085.00 | 3.35% | 34,933 |
| Jul 3, 2026 | 3,005.00 | 3,005.00 | 2,895.00 | 2,985.00 | 2,985.00 | -0.33% | 1,551 |
| Jul 2, 2026 | 3,000.00 | 3,000.00 | 2,970.00 | 2,995.00 | 2,995.00 | -0.17% | 2,076 |
| Jul 1, 2026 | 3,000.00 | 3,000.00 | 2,945.00 | 3,000.00 | 3,000.00 | - | 2,446 |
| Jun 30, 2026 | 2,975.00 | 3,005.00 | 2,970.00 | 3,000.00 | 3,000.00 | 0.84% | 2,907 |
| Jun 29, 2026 | 2,880.00 | 3,045.00 | 2,805.00 | 2,975.00 | 2,975.00 | 2.76% | 3,453 |
| Jun 26, 2026 | 2,890.00 | 2,900.00 | 2,730.00 | 2,895.00 | 2,895.00 | -0.52% | 10,604 |
| Jun 25, 2026 | 2,945.00 | 2,965.00 | 2,800.00 | 2,910.00 | 2,910.00 | -1.85% | 15,461 |
| Jun 24, 2026 | 2,970.00 | 2,970.00 | 2,875.00 | 2,965.00 | 2,965.00 | -0.17% | 8,375 |
| Jun 23, 2026 | 3,045.00 | 3,110.00 | 2,945.00 | 2,970.00 | 2,970.00 | -2.46% | 8,519 |
| Jun 22, 2026 | 3,130.00 | 3,130.00 | 3,000.00 | 3,045.00 | 3,045.00 | -2.72% | 22,742 |
| Jun 19, 2026 | 3,155.00 | 3,180.00 | 3,105.00 | 3,130.00 | 3,130.00 | -1.26% | 8,083 |
| Jun 18, 2026 | 3,225.00 | 3,250.00 | 3,170.00 | 3,170.00 | 3,170.00 | -2.46% | 9,272 |
| Jun 17, 2026 | 3,240.00 | 3,270.00 | 3,195.00 | 3,250.00 | 3,250.00 | 0.31% | 5,045 |
| Jun 16, 2026 | 3,300.00 | 3,300.00 | 3,195.00 | 3,240.00 | 3,240.00 | -0.31% | 12,798 |
| Jun 15, 2026 | 3,350.00 | 3,350.00 | 3,240.00 | 3,250.00 | 3,250.00 | -0.91% | 10,439 |
| Jun 12, 2026 | 3,240.00 | 3,400.00 | 3,240.00 | 3,280.00 | 3,280.00 | -0.15% | 13,554 |
| Jun 11, 2026 | 3,205.00 | 3,300.00 | 3,205.00 | 3,285.00 | 3,285.00 | 1.70% | 7,392 |
| Jun 10, 2026 | 3,350.00 | 3,405.00 | 3,195.00 | 3,230.00 | 3,230.00 | -2.27% | 17,350 |
| Jun 9, 2026 | 3,205.00 | 3,410.00 | 3,185.00 | 3,305.00 | 3,305.00 | 3.12% | 32,288 |
| Jun 8, 2026 | 3,315.00 | 3,410.00 | 3,205.00 | 3,205.00 | 3,205.00 | -4.33% | 46,652 |
| Jun 5, 2026 | 3,320.00 | 3,350.00 | 3,245.00 | 3,350.00 | 3,350.00 | 0.15% | 32,988 |
| Jun 4, 2026 | 3,380.00 | 3,380.00 | 3,295.00 | 3,345.00 | 3,345.00 | -1.18% | 15,619 |
| Jun 2, 2026 | 3,435.00 | 3,435.00 | 3,265.00 | 3,385.00 | 3,385.00 | -1.46% | 30,022 |
| Jun 1, 2026 | 3,455.00 | 3,455.00 | 3,230.00 | 3,435.00 | 3,435.00 | -0.58% | 24,838 |
| May 29, 2026 | 3,485.00 | 3,495.00 | 3,345.00 | 3,455.00 | 3,455.00 | -0.86% | 9,376 |
| May 28, 2026 | 3,480.00 | 3,490.00 | 3,310.00 | 3,485.00 | 3,485.00 | - | 34,817 |
| May 27, 2026 | 3,420.00 | 3,485.00 | 3,325.00 | 3,485.00 | 3,485.00 | - | 37,747 |
| May 26, 2026 | 3,520.00 | 3,520.00 | 3,350.00 | 3,485.00 | 3,485.00 | -0.43% | 14,642 |
| May 22, 2026 | 3,515.00 | 3,515.00 | 3,455.00 | 3,500.00 | 3,500.00 | 0.57% | 8,235 |
| May 21, 2026 | 3,530.00 | 3,535.00 | 3,420.00 | 3,480.00 | 3,480.00 | -1.69% | 12,004 |
| May 20, 2026 | 3,555.00 | 3,555.00 | 3,495.00 | 3,540.00 | 3,540.00 | -0.42% | 8,817 |
| May 19, 2026 | 3,620.00 | 3,625.00 | 3,520.00 | 3,555.00 | 3,555.00 | -2.60% | 2,572 |
| May 18, 2026 | 3,720.00 | 3,720.00 | 3,515.00 | 3,650.00 | 3,650.00 | -0.95% | 11,482 |
| May 15, 2026 | 3,755.00 | 3,755.00 | 3,555.00 | 3,685.00 | 3,685.00 | -1.86% | 59,487 |
| May 14, 2026 | 3,760.00 | 3,780.00 | 3,705.00 | 3,755.00 | 3,755.00 | - | 7,557 |
| May 13, 2026 | 3,780.00 | 3,780.00 | 3,735.00 | 3,755.00 | 3,755.00 | -0.40% | 8,633 |