Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea · Delayed Price · Currency is KRW 2,975.00
+25.00 (0.85%)
Oct 7, 2026, 3:30 PM KST
Creas F&C Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,950.00 | 3,005.00 | 2,945.00 | 2,975.00 | 2,975.00 | 0.85% | 7,067 |
| Oct 6, 2026 | 2,955.00 | 3,010.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.17% | 6,038 |
| Oct 2, 2026 | 2,970.00 | 2,970.00 | 2,925.00 | 2,955.00 | 2,955.00 | 0.17% | 1,243 |
| Oct 1, 2026 | 2,950.00 | 3,240.00 | 2,820.00 | 2,950.00 | 2,950.00 | 0.34% | 19,036 |
| Sep 30, 2026 | 2,950.00 | 2,975.00 | 2,915.00 | 2,940.00 | 2,940.00 | -0.34% | 1,645 |
| Sep 29, 2026 | 3,000.00 | 3,000.00 | 2,820.00 | 2,950.00 | 2,950.00 | -1.83% | 10,632 |
| Sep 28, 2026 | 3,020.00 | 3,020.00 | 2,925.00 | 3,005.00 | 3,005.00 | 0.50% | 3,875 |
| Sep 23, 2026 | 3,030.00 | 3,030.00 | 2,950.00 | 2,990.00 | 2,990.00 | 1.01% | 1,041 |
| Sep 22, 2026 | 2,970.00 | 2,970.00 | 2,935.00 | 2,960.00 | 2,960.00 | -0.34% | 894 |
| Sep 21, 2026 | 2,950.00 | 2,975.00 | 2,915.00 | 2,970.00 | 2,970.00 | 1.02% | 301 |
| Sep 18, 2026 | 2,940.00 | 2,975.00 | 2,900.00 | 2,940.00 | 2,940.00 | - | 2,139 |
| Sep 17, 2026 | 3,005.00 | 3,035.00 | 2,900.00 | 2,940.00 | 2,940.00 | -1.18% | 1,057 |
| Sep 16, 2026 | 3,000.00 | 3,005.00 | 2,930.00 | 2,975.00 | 2,975.00 | -0.17% | 1,780 |
| Sep 15, 2026 | 2,965.00 | 2,990.00 | 2,925.00 | 2,980.00 | 2,980.00 | 0.51% | 504 |
| Sep 14, 2026 | 2,960.00 | 2,970.00 | 2,940.00 | 2,965.00 | 2,965.00 | 0.17% | 2,542 |
| Sep 11, 2026 | 2,995.00 | 2,995.00 | 2,940.00 | 2,960.00 | 2,960.00 | -1.17% | 1,473 |
| Sep 10, 2026 | 2,940.00 | 3,005.00 | 2,935.00 | 2,995.00 | 2,995.00 | 1.87% | 581 |
| Sep 9, 2026 | 2,945.00 | 2,945.00 | 2,930.00 | 2,940.00 | 2,940.00 | -0.17% | 530 |
| Sep 8, 2026 | 2,940.00 | 2,945.00 | 2,925.00 | 2,945.00 | 2,945.00 | 0.17% | 1,508 |
| Sep 7, 2026 | 2,945.00 | 2,945.00 | 2,905.00 | 2,940.00 | 2,940.00 | -0.17% | 560 |
| Sep 4, 2026 | 2,965.00 | 2,965.00 | 2,885.00 | 2,945.00 | 2,945.00 | -0.67% | 3,519 |
| Sep 3, 2026 | 2,955.00 | 3,005.00 | 2,835.00 | 2,965.00 | 2,965.00 | 0.34% | 6,357 |
| Sep 2, 2026 | 2,925.00 | 2,970.00 | 2,870.00 | 2,955.00 | 2,955.00 | 1.03% | 8,067 |
| Sep 1, 2026 | 2,925.00 | 2,930.00 | 2,865.00 | 2,925.00 | 2,925.00 | -0.17% | 6,287 |
| Aug 31, 2026 | 2,910.00 | 2,930.00 | 2,885.00 | 2,930.00 | 2,930.00 | 0.69% | 1,232 |
| Aug 28, 2026 | 2,925.00 | 2,945.00 | 2,870.00 | 2,910.00 | 2,910.00 | -0.51% | 4,127 |
| Aug 27, 2026 | 2,990.00 | 2,990.00 | 2,885.00 | 2,925.00 | 2,925.00 | -2.17% | 2,880 |
| Aug 26, 2026 | 2,980.00 | 3,000.00 | 2,945.00 | 2,990.00 | 2,990.00 | 0.34% | 1,336 |
| Aug 25, 2026 | 2,985.00 | 2,985.00 | 2,940.00 | 2,980.00 | 2,980.00 | -0.17% | 2,233 |
| Aug 24, 2026 | 2,950.00 | 3,005.00 | 2,905.00 | 2,985.00 | 2,985.00 | 1.19% | 5,907 |
| Aug 21, 2026 | 2,950.00 | 2,950.00 | 2,860.00 | 2,950.00 | 2,950.00 | - | 2,515 |
| Aug 20, 2026 | 2,820.00 | 2,950.00 | 2,820.00 | 2,950.00 | 2,950.00 | 3.87% | 8,996 |
| Aug 19, 2026 | 2,985.00 | 2,985.00 | 2,805.00 | 2,840.00 | 2,840.00 | -4.86% | 11,130 |
| Aug 18, 2026 | 2,980.00 | 3,005.00 | 2,895.00 | 2,985.00 | 2,985.00 | 2.93% | 12,537 |
| Aug 14, 2026 | 2,975.00 | 3,235.00 | 2,895.00 | 2,900.00 | 2,900.00 | -2.52% | 67,702 |
| Aug 13, 2026 | 2,995.00 | 3,000.00 | 2,945.00 | 2,975.00 | 2,975.00 | 0.17% | 2,556 |
| Aug 12, 2026 | 3,035.00 | 3,035.00 | 2,850.00 | 2,970.00 | 2,970.00 | -2.14% | 6,967 |
| Aug 11, 2026 | 3,160.00 | 3,160.00 | 2,945.00 | 3,035.00 | 3,035.00 | 4.12% | 9,417 |
| Aug 10, 2026 | 3,050.00 | 3,160.00 | 2,850.00 | 2,915.00 | 2,915.00 | -4.43% | 24,647 |
| Aug 7, 2026 | 3,045.00 | 3,120.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.65% | 1,408 |
| Aug 6, 2026 | 2,995.00 | 3,070.00 | 2,900.00 | 3,070.00 | 3,070.00 | 2.16% | 8,113 |
| Aug 5, 2026 | 2,945.00 | 3,070.00 | 2,925.00 | 3,005.00 | 3,005.00 | 2.74% | 9,581 |
| Aug 4, 2026 | 2,820.00 | 2,930.00 | 2,800.00 | 2,925.00 | 2,925.00 | 3.91% | 1,871 |
| Aug 3, 2026 | 2,705.00 | 2,820.00 | 2,705.00 | 2,815.00 | 2,815.00 | -0.18% | 3,570 |
| Jul 31, 2026 | 2,730.00 | 2,820.00 | 2,675.00 | 2,820.00 | 2,820.00 | 3.30% | 712 |
| Jul 30, 2026 | 2,525.00 | 2,750.00 | 2,525.00 | 2,730.00 | 2,730.00 | 1.11% | 3,605 |
| Jul 29, 2026 | 2,695.00 | 3,120.00 | 2,645.00 | 2,700.00 | 2,700.00 | 0.37% | 6,633 |
| Jul 28, 2026 | 2,950.00 | 2,955.00 | 2,690.00 | 2,690.00 | 2,690.00 | -9.43% | 16,150 |
| Jul 27, 2026 | 2,945.00 | 3,055.00 | 2,905.00 | 2,970.00 | 2,970.00 | 1.02% | 2,346 |
| Jul 24, 2026 | 2,950.00 | 2,950.00 | 2,885.00 | 2,940.00 | 2,940.00 | -0.34% | 1,546 |