Creative & Innovative System Corporation (KOSDAQ:222080)
South Korea · Delayed Price · Currency is KRW 6,780.00
-90.00 (-1.31%)
Aug 29, 2025, 12:40 PM KST
KOSDAQ:222080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,860.00 | 6,880.00 | 6,750.00 | 6,780.00 | - | -1.31% | 169,796 |
| Aug 28, 2025 | 6,960.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.86% | 198,160 |
| Aug 27, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.29% | 181,143 |
| Aug 26, 2025 | 7,020.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.57% | 127,602 |
| Aug 25, 2025 | 7,020.00 | 7,080.00 | 7,000.00 | 7,020.00 | 7,020.00 | 1.30% | 116,986 |
| Aug 22, 2025 | 7,010.00 | 7,070.00 | 6,890.00 | 6,930.00 | 6,930.00 | -0.86% | 204,534 |
| Aug 21, 2025 | 7,110.00 | 7,120.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.83% | 300,225 |
| Aug 20, 2025 | 7,150.00 | 7,190.00 | 6,990.00 | 7,120.00 | 7,120.00 | -1.93% | 285,195 |
| Aug 19, 2025 | 7,460.00 | 7,460.00 | 7,250.00 | 7,260.00 | 7,260.00 | -1.89% | 222,474 |
| Aug 18, 2025 | 7,630.00 | 7,640.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.73% | 301,195 |
| Aug 14, 2025 | 7,550.00 | 7,570.00 | 7,400.00 | 7,530.00 | 7,530.00 | -0.66% | 260,130 |
| Aug 13, 2025 | 7,730.00 | 7,740.00 | 7,560.00 | 7,580.00 | 7,580.00 | -0.52% | 251,349 |
| Aug 12, 2025 | 7,780.00 | 7,840.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.68% | 265,010 |
| Aug 11, 2025 | 7,740.00 | 7,920.00 | 7,740.00 | 7,830.00 | 7,830.00 | 1.69% | 399,133 |
| Aug 8, 2025 | 7,800.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.39% | 216,475 |
| Aug 7, 2025 | 7,760.00 | 7,800.00 | 7,660.00 | 7,730.00 | 7,730.00 | -0.13% | 190,059 |
| Aug 6, 2025 | 7,600.00 | 7,840.00 | 7,600.00 | 7,740.00 | 7,740.00 | 0.91% | 319,780 |
| Aug 5, 2025 | 7,370.00 | 7,720.00 | 7,370.00 | 7,670.00 | 7,670.00 | 4.21% | 361,292 |
| Aug 4, 2025 | 7,240.00 | 7,380.00 | 7,160.00 | 7,360.00 | 7,360.00 | 2.22% | 141,743 |
| Aug 1, 2025 | 7,500.00 | 7,540.00 | 7,190.00 | 7,200.00 | 7,200.00 | -5.01% | 320,024 |
| Jul 31, 2025 | 7,750.00 | 7,760.00 | 7,460.00 | 7,580.00 | 7,580.00 | -0.79% | 264,709 |
| Jul 30, 2025 | 7,520.00 | 7,740.00 | 7,490.00 | 7,640.00 | 7,640.00 | 1.46% | 306,839 |
| Jul 29, 2025 | 7,530.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,530.00 | -0.92% | 237,038 |
| Jul 28, 2025 | 7,520.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.93% | 180,058 |
| Jul 25, 2025 | 7,690.00 | 7,690.00 | 7,510.00 | 7,530.00 | 7,530.00 | -1.95% | 161,262 |
| Jul 24, 2025 | 7,630.00 | 7,770.00 | 7,570.00 | 7,680.00 | 7,680.00 | 0.66% | 353,166 |
| Jul 23, 2025 | 7,750.00 | 7,750.00 | 7,440.00 | 7,630.00 | 7,630.00 | 0.26% | 247,284 |
| Jul 22, 2025 | 7,850.00 | 7,880.00 | 7,520.00 | 7,610.00 | 7,610.00 | -2.06% | 428,561 |
| Jul 21, 2025 | 7,560.00 | 7,800.00 | 7,540.00 | 7,770.00 | 7,770.00 | 2.24% | 386,598 |
| Jul 18, 2025 | 7,450.00 | 7,750.00 | 7,440.00 | 7,600.00 | 7,600.00 | 2.70% | 725,254 |
| Jul 17, 2025 | 7,400.00 | 7,450.00 | 7,230.00 | 7,400.00 | 7,400.00 | 0.27% | 180,976 |
| Jul 16, 2025 | 7,370.00 | 7,430.00 | 7,320.00 | 7,380.00 | 7,380.00 | -0.40% | 182,772 |
| Jul 15, 2025 | 7,390.00 | 7,470.00 | 7,300.00 | 7,410.00 | 7,410.00 | 0.82% | 199,522 |
| Jul 14, 2025 | 7,410.00 | 7,490.00 | 7,270.00 | 7,350.00 | 7,350.00 | 0.96% | 289,078 |
| Jul 11, 2025 | 7,190.00 | 7,350.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1.53% | 314,497 |
| Jul 10, 2025 | 7,140.00 | 7,180.00 | 7,100.00 | 7,170.00 | 7,170.00 | 0.42% | 190,518 |
| Jul 9, 2025 | 7,200.00 | 7,270.00 | 7,080.00 | 7,140.00 | 7,140.00 | -0.83% | 187,774 |
| Jul 8, 2025 | 7,090.00 | 7,390.00 | 7,070.00 | 7,200.00 | 7,200.00 | 2.56% | 331,520 |
| Jul 7, 2025 | 7,200.00 | 7,210.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.23% | 196,150 |
| Jul 4, 2025 | 7,180.00 | 7,240.00 | 7,040.00 | 7,180.00 | 7,180.00 | -0.83% | 283,212 |
| Jul 3, 2025 | 6,980.00 | 7,290.00 | 6,950.00 | 7,240.00 | 7,240.00 | 3.58% | 417,668 |
| Jul 2, 2025 | 6,990.00 | 6,990.00 | 6,850.00 | 6,990.00 | 6,990.00 | - | 203,022 |
| Jul 1, 2025 | 6,940.00 | 7,040.00 | 6,930.00 | 6,990.00 | 6,990.00 | 0.72% | 170,700 |
| Jun 30, 2025 | 6,970.00 | 7,060.00 | 6,920.00 | 6,940.00 | 6,940.00 | - | 132,628 |
| Jun 27, 2025 | 7,150.00 | 7,160.00 | 6,920.00 | 6,940.00 | 6,940.00 | -2.25% | 288,482 |
| Jun 26, 2025 | 7,270.00 | 7,380.00 | 7,050.00 | 7,100.00 | 7,100.00 | -0.98% | 434,142 |
| Jun 25, 2025 | 7,190.00 | 7,250.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.28% | 248,195 |
| Jun 24, 2025 | 6,970.00 | 7,190.00 | 6,970.00 | 7,150.00 | 7,150.00 | 4.38% | 420,860 |
| Jun 23, 2025 | 6,960.00 | 7,000.00 | 6,820.00 | 6,850.00 | 6,850.00 | -2.84% | 209,621 |
| Jun 20, 2025 | 6,910.00 | 7,160.00 | 6,860.00 | 7,050.00 | 7,050.00 | 2.03% | 320,751 |