Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea · Delayed Price · Currency is KRW 2,985.00
+35.00 (1.19%)
Aug 24, 2026, 3:18 PM KST
Creas F&C Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |