Skip to main content
logo
Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,030.00
+85.00 (2.15%)
Apr 16, 2026, 3:30 PM KST

Creas F&C Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,955.003,955.003,900.003,945.003,945.001.02%4,255
Apr 14, 20263,955.003,955.003,870.003,905.003,905.00-0.64%26,435
Apr 13, 20263,925.003,945.003,890.003,930.003,930.00-3,092
Apr 10, 20263,955.003,955.003,910.003,930.003,930.00-0.13%1,679
Apr 9, 20263,980.003,980.003,895.003,935.003,935.00-1.38%10,577
Apr 8, 20263,905.004,080.003,845.003,990.003,990.002.57%14,073
Apr 7, 20263,915.003,915.003,815.003,890.003,890.00-0.26%20,936
Apr 6, 20263,850.003,900.003,800.003,900.003,900.001.30%5,164
Apr 3, 20263,890.003,890.003,835.003,850.003,850.001.05%1,946
Apr 2, 20263,880.003,895.003,810.003,810.003,810.00-1.80%6,750
Apr 1, 20263,875.003,920.003,835.003,880.003,880.001.17%7,370
Mar 31, 20263,820.003,900.003,815.003,835.003,835.00-0.26%5,421
Mar 30, 20263,900.003,935.003,825.003,845.003,845.00-2.78%26,570
Mar 27, 20264,045.004,045.003,900.003,955.003,955.00-0.50%4,614
Mar 26, 20264,050.004,050.003,935.003,975.003,975.00-0.75%8,979
Mar 25, 20264,010.004,050.003,965.004,005.004,005.000.13%3,350
Mar 24, 20264,010.004,030.003,925.004,000.004,000.001.01%10,081
Mar 23, 20264,050.004,100.003,960.003,960.003,960.00-2.22%6,604
Mar 20, 20264,050.004,115.004,035.004,050.004,050.00-0.12%21,382
Mar 19, 20264,245.004,250.004,055.004,055.004,055.00-4.87%44,608
Mar 18, 20264,170.274,262.624,160.554,262.624,068.202.45%24,494
Mar 17, 20264,214.024,218.884,107.094,160.553,970.79-0.58%14,623
Mar 16, 20264,005.024,209.163,946.694,184.853,993.984.87%57,761
Mar 13, 20263,946.693,990.443,912.673,990.443,808.430.12%31,006
Mar 12, 20263,975.853,985.573,917.533,985.573,803.790.24%16,596
Mar 11, 20263,932.113,990.443,883.513,975.853,794.512.38%18,185
Mar 10, 20263,864.063,927.253,771.713,883.513,706.381.14%21,578
Mar 9, 20263,854.343,854.343,742.553,839.763,664.63-0.50%32,796
Mar 6, 20263,883.514,005.023,771.713,859.203,683.18-1.85%42,514
Mar 5, 20263,800.883,985.573,800.883,932.113,752.774.25%24,103
Mar 4, 20264,019.604,131.393,698.813,771.713,599.69-7.95%35,442
Mar 3, 20263,995.304,267.483,995.304,097.373,910.480.48%36,065
Feb 27, 20264,048.764,160.553,995.304,077.923,891.931.08%42,420
Feb 26, 20264,063.344,126.533,941.834,034.183,850.18-0.72%8,734
Feb 25, 20264,053.624,131.393,980.714,063.343,878.010.24%20,969
Feb 24, 20263,990.444,077.923,932.114,053.623,868.731.83%23,554
Feb 23, 20263,941.834,107.093,907.813,980.713,799.150.99%6,336
Feb 20, 20264,009.884,053.623,893.233,941.833,762.04-0.37%22,628
Feb 19, 20263,956.414,034.183,805.743,956.413,775.96-0.25%15,859
Feb 13, 20263,995.304,082.783,956.413,966.133,785.24-0.49%17,372
Feb 12, 20263,980.714,058.483,956.413,985.573,803.79-0.73%10,899
Feb 11, 20264,039.044,039.043,946.694,014.743,831.62-0.60%12,056
Feb 10, 20264,136.254,136.253,951.554,039.043,854.82-0.36%22,109
Feb 9, 20263,883.514,228.603,844.624,053.623,868.734.38%108,831
Feb 6, 20263,966.133,966.133,781.443,883.513,706.38-2.20%14,540
Feb 5, 20263,975.853,975.853,820.323,970.993,789.88-0.37%7,385
Feb 4, 20263,893.234,005.023,854.343,985.573,803.791.61%18,736
Feb 3, 20263,761.993,936.973,732.833,922.393,743.495.22%21,995
Feb 2, 20263,815.463,922.393,727.973,727.973,557.94-2.29%16,917
Jan 30, 20263,873.783,941.833,791.163,815.463,641.44-2.24%7,929