Creative & Innovative System Corporation (KOSDAQ:222080)
South Korea · Delayed Price · Currency is KRW 12,510
-60 (-0.48%)
Mar 20, 2026, 3:30 PM KST
KOSDAQ:222080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,620.00 | 13,030.00 | 12,510.00 | 12,510.00 | 12,510.00 | -0.48% | 1,543,274 |
| Mar 19, 2026 | 12,600.00 | 12,830.00 | 12,400.00 | 12,570.00 | 12,570.00 | -2.63% | 1,640,472 |
| Mar 18, 2026 | 13,200.00 | 13,310.00 | 12,810.00 | 12,910.00 | 12,910.00 | -0.23% | 1,997,815 |
| Mar 17, 2026 | 13,660.00 | 13,660.00 | 12,940.00 | 12,940.00 | 12,940.00 | -1.75% | 1,783,166 |
| Mar 16, 2026 | 13,520.00 | 14,550.00 | 13,020.00 | 13,170.00 | 13,170.00 | -2.59% | 3,037,024 |
| Mar 13, 2026 | 13,820.00 | 13,820.00 | 13,300.00 | 13,520.00 | 13,520.00 | -2.87% | 2,594,706 |
| Mar 12, 2026 | 14,300.00 | 14,860.00 | 13,770.00 | 13,920.00 | 13,920.00 | -3.06% | 3,305,857 |
| Mar 11, 2026 | 14,840.00 | 15,350.00 | 14,160.00 | 14,360.00 | 14,360.00 | -1.37% | 5,372,311 |
| Mar 10, 2026 | 15,600.00 | 15,650.00 | 14,090.00 | 14,560.00 | 14,560.00 | -2.28% | 5,762,515 |
| Mar 9, 2026 | 14,210.00 | 15,280.00 | 14,070.00 | 14,900.00 | 14,900.00 | -1.32% | 5,844,925 |
| Mar 6, 2026 | 12,940.00 | 15,200.00 | 12,870.00 | 15,100.00 | 15,100.00 | 16.96% | 12,066,948 |
| Mar 5, 2026 | 12,410.00 | 13,500.00 | 12,370.00 | 12,910.00 | 12,910.00 | 15.47% | 3,902,358 |
| Mar 4, 2026 | 13,380.00 | 13,690.00 | 11,180.00 | 11,180.00 | 11,180.00 | -18.99% | 5,108,237 |
| Mar 3, 2026 | 14,120.00 | 15,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.06% | 6,494,466 |
| Feb 27, 2026 | 13,700.00 | 15,430.00 | 13,660.00 | 14,690.00 | 14,690.00 | 6.37% | 11,197,320 |
| Feb 26, 2026 | 14,620.00 | 14,670.00 | 13,810.00 | 13,810.00 | 13,810.00 | -3.96% | 4,135,864 |
| Feb 25, 2026 | 15,100.00 | 15,100.00 | 14,360.00 | 14,380.00 | 14,380.00 | -4.52% | 5,484,874 |
| Feb 24, 2026 | 12,880.00 | 15,770.00 | 12,880.00 | 15,060.00 | 15,060.00 | 17.56% | 29,732,159 |
| Feb 23, 2026 | 14,250.00 | 14,800.00 | 12,670.00 | 12,810.00 | 12,810.00 | -7.38% | 4,150,301 |
| Feb 20, 2026 | 13,300.00 | 14,230.00 | 13,110.00 | 13,830.00 | 13,830.00 | 2.67% | 4,428,168 |
| Feb 19, 2026 | 12,210.00 | 13,810.00 | 11,970.00 | 13,470.00 | 13,470.00 | 10.86% | 5,978,815 |
| Feb 13, 2026 | 11,960.00 | 12,620.00 | 11,940.00 | 12,150.00 | 12,150.00 | -2.17% | 2,105,310 |
| Feb 12, 2026 | 12,860.00 | 12,910.00 | 12,040.00 | 12,420.00 | 12,420.00 | -6.69% | 3,951,750 |
| Feb 11, 2026 | 14,090.00 | 14,290.00 | 13,310.00 | 13,310.00 | 13,310.00 | -3.20% | 1,881,950 |
| Feb 10, 2026 | 14,860.00 | 15,090.00 | 13,510.00 | 13,750.00 | 13,750.00 | 5.12% | 3,886,442 |
| Feb 9, 2026 | 13,090.00 | 13,190.00 | 12,680.00 | 13,080.00 | 13,080.00 | 4.56% | 1,296,085 |
| Feb 6, 2026 | 12,090.00 | 12,910.00 | 11,750.00 | 12,510.00 | 12,510.00 | -3.17% | 1,770,876 |
| Feb 5, 2026 | 13,010.00 | 13,550.00 | 12,800.00 | 12,920.00 | 12,920.00 | -3.22% | 2,167,136 |
| Feb 4, 2026 | 11,850.00 | 13,960.00 | 11,760.00 | 13,350.00 | 13,350.00 | 11.25% | 5,755,487 |
| Feb 3, 2026 | 12,450.00 | 12,500.00 | 11,390.00 | 12,000.00 | 12,000.00 | 0.76% | 2,881,886 |
| Feb 2, 2026 | 13,300.00 | 13,690.00 | 11,700.00 | 11,910.00 | 11,910.00 | -9.98% | 5,299,357 |
| Jan 30, 2026 | 13,000.00 | 13,670.00 | 13,000.00 | 13,230.00 | 13,230.00 | 5.92% | 2,067,239 |
| Jan 29, 2026 | 12,120.00 | 12,490.00 | 12,120.00 | 12,490.00 | 12,490.00 | 5.31% | 2,215,392 |
| Jan 28, 2026 | 11,230.00 | 11,860.00 | 11,230.00 | 11,860.00 | 11,860.00 | 4.86% | 2,633,140 |
| Jan 27, 2026 | 10,490.00 | 12,430.00 | 10,400.00 | 11,310.00 | 11,310.00 | 6.70% | 12,445,186 |
| Jan 26, 2026 | 10,450.00 | 11,530.00 | 10,250.00 | 10,600.00 | 10,600.00 | 16.23% | 13,074,860 |
| Jan 23, 2026 | 9,940.00 | 10,600.00 | 8,710.00 | 9,120.00 | 9,120.00 | -1.30% | 7,222,115 |
| Jan 22, 2026 | 7,300.00 | 9,240.00 | 7,210.00 | 9,240.00 | 9,240.00 | 29.96% | 14,689,538 |
| Jan 21, 2026 | 7,140.00 | 7,140.00 | 6,940.00 | 7,110.00 | 7,110.00 | -2.74% | 684,399 |
| Jan 20, 2026 | 7,050.00 | 7,545.00 | 7,050.00 | 7,310.00 | 7,310.00 | 2.96% | 1,220,423 |
| Jan 19, 2026 | 6,610.00 | 7,150.00 | 6,550.00 | 7,100.00 | 7,100.00 | 7.41% | 1,252,963 |
| Jan 16, 2026 | 6,700.00 | 6,810.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.20% | 457,716 |
| Jan 15, 2026 | 6,680.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,690.00 | 0.15% | 319,743 |
| Jan 14, 2026 | 6,810.00 | 6,950.00 | 6,650.00 | 6,680.00 | 6,680.00 | -2.20% | 356,695 |
| Jan 13, 2026 | 6,730.00 | 6,850.00 | 6,640.00 | 6,830.00 | 6,830.00 | 1.94% | 332,532 |
| Jan 12, 2026 | 6,600.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.06% | 297,064 |
| Jan 9, 2026 | 6,670.00 | 6,710.00 | 6,600.00 | 6,630.00 | 6,630.00 | 0.45% | 228,006 |
| Jan 8, 2026 | 6,720.00 | 6,720.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.64% | 317,327 |
| Jan 7, 2026 | 6,970.00 | 7,000.00 | 6,660.00 | 6,710.00 | 6,710.00 | -4.01% | 393,858 |
| Jan 6, 2026 | 7,050.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,990.00 | 0.14% | 216,723 |