Creative & Innovative System Corporation (KOSDAQ:222080)
South Korea · Delayed Price · Currency is KRW 7,060.00
+110.00 (1.58%)
At close: Nov 10, 2025
KOSDAQ:222080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 7,200.00 | 7,490.00 | 6,980.00 | 7,090.00 | 7,090.00 | 0.42% | 309,688 |
| Nov 10, 2025 | 7,070.00 | 7,090.00 | 6,750.00 | 7,060.00 | 7,060.00 | 1.58% | 246,223 |
| Nov 7, 2025 | 7,130.00 | 7,290.00 | 6,830.00 | 6,950.00 | 6,950.00 | -4.66% | 422,819 |
| Nov 6, 2025 | 7,400.00 | 7,540.00 | 7,250.00 | 7,290.00 | 7,290.00 | 1.11% | 309,734 |
| Nov 5, 2025 | 7,400.00 | 7,420.00 | 7,030.00 | 7,210.00 | 7,210.00 | -4.63% | 446,010 |
| Nov 4, 2025 | 7,800.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.66% | 387,751 |
| Nov 3, 2025 | 7,730.00 | 7,730.00 | 7,500.00 | 7,610.00 | 7,610.00 | 0.53% | 394,375 |
| Oct 31, 2025 | 7,730.00 | 7,790.00 | 7,560.00 | 7,570.00 | 7,570.00 | -3.57% | 365,740 |
| Oct 30, 2025 | 7,890.00 | 7,990.00 | 7,620.00 | 7,850.00 | 7,850.00 | -1.13% | 589,949 |
| Oct 29, 2025 | 8,150.00 | 8,160.00 | 7,890.00 | 7,940.00 | 7,940.00 | -1.85% | 421,052 |
| Oct 28, 2025 | 8,040.00 | 8,130.00 | 7,770.00 | 8,090.00 | 8,090.00 | 0.37% | 572,158 |
| Oct 27, 2025 | 8,400.00 | 8,400.00 | 7,930.00 | 8,060.00 | 8,060.00 | -0.49% | 853,483 |
| Oct 24, 2025 | 7,670.00 | 8,100.00 | 7,620.00 | 8,100.00 | 8,100.00 | 6.44% | 1,522,910 |
| Oct 23, 2025 | 7,740.00 | 7,750.00 | 7,540.00 | 7,610.00 | 7,610.00 | 0.93% | 652,193 |
| Oct 22, 2025 | 7,490.00 | 7,540.00 | 7,290.00 | 7,540.00 | 7,540.00 | 2.31% | 500,770 |
| Oct 21, 2025 | 7,410.00 | 7,540.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.27% | 613,550 |
| Oct 20, 2025 | 7,290.00 | 7,360.00 | 7,050.00 | 7,350.00 | 7,350.00 | 0.55% | 481,568 |
| Oct 17, 2025 | 7,150.00 | 7,490.00 | 7,090.00 | 7,310.00 | 7,310.00 | 1.39% | 862,876 |
| Oct 16, 2025 | 6,850.00 | 7,260.00 | 6,840.00 | 7,210.00 | 7,210.00 | 5.72% | 925,696 |
| Oct 15, 2025 | 6,730.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,820.00 | 1.34% | 234,606 |
| Oct 14, 2025 | 6,730.00 | 6,880.00 | 6,630.00 | 6,730.00 | 6,730.00 | 0.60% | 454,166 |
| Oct 13, 2025 | 6,640.00 | 6,800.00 | 6,520.00 | 6,690.00 | 6,690.00 | 4.69% | 596,943 |
| Oct 10, 2025 | 6,390.00 | 6,430.00 | 6,240.00 | 6,390.00 | 6,390.00 | - | 297,640 |
| Oct 2, 2025 | 6,390.00 | 6,460.00 | 6,360.00 | 6,390.00 | 6,390.00 | 0.31% | 202,039 |
| Oct 1, 2025 | 6,460.00 | 6,540.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.70% | 199,577 |
| Sep 30, 2025 | 6,570.00 | 6,650.00 | 6,450.00 | 6,480.00 | 6,480.00 | -2.41% | 232,646 |
| Sep 29, 2025 | 6,700.00 | 6,740.00 | 6,620.00 | 6,640.00 | 6,640.00 | - | 111,993 |
| Sep 26, 2025 | 6,780.00 | 6,840.00 | 6,580.00 | 6,640.00 | 6,640.00 | -2.64% | 382,009 |
| Sep 25, 2025 | 6,810.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.15% | 143,692 |
| Sep 24, 2025 | 6,960.00 | 6,990.00 | 6,710.00 | 6,830.00 | 6,830.00 | -0.73% | 216,518 |
| Sep 23, 2025 | 6,710.00 | 6,900.00 | 6,680.00 | 6,880.00 | 6,880.00 | 2.69% | 262,756 |
| Sep 22, 2025 | 6,750.00 | 6,750.00 | 6,690.00 | 6,700.00 | 6,700.00 | -0.15% | 217,879 |
| Sep 19, 2025 | 6,850.00 | 6,870.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.76% | 282,726 |
| Sep 18, 2025 | 6,900.00 | 6,910.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.73% | 215,880 |
| Sep 17, 2025 | 6,900.00 | 6,910.00 | 6,790.00 | 6,880.00 | 6,880.00 | 0.15% | 190,300 |
| Sep 16, 2025 | 7,000.00 | 7,040.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.01% | 226,085 |
| Sep 15, 2025 | 7,040.00 | 7,090.00 | 6,930.00 | 6,940.00 | 6,940.00 | -1.56% | 211,958 |
| Sep 12, 2025 | 6,980.00 | 7,070.00 | 6,890.00 | 7,050.00 | 7,050.00 | 1.59% | 594,243 |
| Sep 11, 2025 | 7,050.00 | 7,050.00 | 6,920.00 | 6,940.00 | 6,940.00 | -0.57% | 179,165 |
| Sep 10, 2025 | 6,980.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,980.00 | 0.87% | 140,958 |
| Sep 9, 2025 | 6,950.00 | 6,950.00 | 6,880.00 | 6,920.00 | 6,920.00 | 0.73% | 114,191 |
| Sep 8, 2025 | 6,870.00 | 6,920.00 | 6,850.00 | 6,870.00 | 6,870.00 | -0.29% | 83,069 |
| Sep 5, 2025 | 6,940.00 | 6,970.00 | 6,860.00 | 6,890.00 | 6,890.00 | -0.29% | 138,048 |
| Sep 4, 2025 | 6,920.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,910.00 | 2.22% | 185,006 |
| Sep 3, 2025 | 6,740.00 | 6,800.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1.35% | 144,109 |
| Sep 2, 2025 | 6,720.00 | 6,720.00 | 6,570.00 | 6,670.00 | 6,670.00 | 0.45% | 155,954 |
| Sep 1, 2025 | 6,750.00 | 6,750.00 | 6,610.00 | 6,640.00 | 6,640.00 | -1.78% | 157,154 |
| Aug 29, 2025 | 6,860.00 | 6,880.00 | 6,710.00 | 6,760.00 | 6,760.00 | -1.60% | 270,256 |
| Aug 28, 2025 | 6,960.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.86% | 205,289 |
| Aug 27, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.29% | 181,143 |