Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea · Delayed Price · Currency is KRW 2,975.00
+80.00 (2.76%)
Jun 29, 2026, 3:30 PM KST
Creas F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3,835.00 | 3,835.00 | 3,740.00 | 3,770.00 | 3,770.00 | -1.82% | 8,295 |
| May 11, 2026 | 3,895.00 | 3,900.00 | 3,765.00 | 3,840.00 | 3,840.00 | -1.54% | 27,644 |
| May 8, 2026 | 3,920.00 | 3,920.00 | 3,895.00 | 3,900.00 | 3,900.00 | -0.13% | 4,669 |
| May 7, 2026 | 3,900.00 | 3,925.00 | 3,875.00 | 3,905.00 | 3,905.00 | 0.13% | 11,728 |
| May 6, 2026 | 3,985.00 | 4,020.00 | 3,875.00 | 3,900.00 | 3,900.00 | -2.13% | 19,919 |
| May 4, 2026 | 3,995.00 | 4,055.00 | 3,935.00 | 3,985.00 | 3,985.00 | 0.38% | 41,824 |
| Apr 30, 2026 | 3,940.00 | 3,990.00 | 3,905.00 | 3,970.00 | 3,970.00 | 0.76% | 12,383 |
| Apr 29, 2026 | 3,950.00 | 3,950.00 | 3,900.00 | 3,940.00 | 3,940.00 | -0.25% | 7,989 |
| Apr 28, 2026 | 3,965.00 | 3,965.00 | 3,900.00 | 3,950.00 | 3,950.00 | -0.38% | 12,516 |
| Apr 27, 2026 | 3,930.00 | 4,010.00 | 3,900.00 | 3,965.00 | 3,965.00 | 0.63% | 19,729 |
| Apr 24, 2026 | 3,865.00 | 4,090.00 | 3,835.00 | 3,940.00 | 3,940.00 | 1.03% | 25,554 |
| Apr 23, 2026 | 3,890.00 | 3,900.00 | 3,855.00 | 3,900.00 | 3,900.00 | 0.52% | 2,221 |
| Apr 22, 2026 | 3,935.00 | 3,955.00 | 3,835.00 | 3,880.00 | 3,880.00 | -1.40% | 19,865 |
| Apr 21, 2026 | 3,955.00 | 3,995.00 | 3,925.00 | 3,935.00 | 3,935.00 | -0.51% | 11,755 |
| Apr 20, 2026 | 4,015.00 | 4,015.00 | 3,945.00 | 3,955.00 | 3,955.00 | -1.62% | 14,335 |
| Apr 17, 2026 | 4,015.00 | 4,020.00 | 3,930.00 | 4,020.00 | 4,020.00 | -0.25% | 17,892 |
| Apr 16, 2026 | 3,945.00 | 4,050.00 | 3,920.00 | 4,030.00 | 4,030.00 | 2.15% | 10,214 |
| Apr 15, 2026 | 3,955.00 | 3,955.00 | 3,900.00 | 3,945.00 | 3,945.00 | 1.02% | 4,255 |
| Apr 14, 2026 | 3,955.00 | 3,955.00 | 3,870.00 | 3,905.00 | 3,905.00 | -0.64% | 26,435 |