Creative & Innovative System Corporation (KOSDAQ:222080)
South Korea · Delayed Price · Currency is KRW 10,730
+430 (4.17%)
At close: Jun 12, 2026
KOSDAQ:222080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10,730.00 | 11,040.00 | 10,520.00 | 10,730.00 | 10,730.00 | 4.17% | 1,376,740 |
| Jun 11, 2026 | 10,000.00 | 10,300.00 | 9,710.00 | 10,300.00 | 10,300.00 | 0.98% | 1,083,857 |
| Jun 10, 2026 | 10,030.00 | 10,770.00 | 9,920.00 | 10,200.00 | 10,200.00 | -0.78% | 1,053,759 |
| Jun 9, 2026 | 9,800.00 | 10,500.00 | 9,800.00 | 10,280.00 | 10,280.00 | 5.22% | 1,263,980 |
| Jun 8, 2026 | 9,700.00 | 10,150.00 | 9,610.00 | 9,770.00 | 9,770.00 | -7.66% | 1,410,281 |
| Jun 5, 2026 | 11,460.00 | 11,490.00 | 10,510.00 | 10,580.00 | 10,580.00 | -8.48% | 1,111,603 |
| Jun 4, 2026 | 11,160.00 | 11,780.00 | 11,080.00 | 11,560.00 | 11,560.00 | 4.62% | 1,181,610 |
| Jun 2, 2026 | 11,420.00 | 11,750.00 | 11,010.00 | 11,050.00 | 11,050.00 | -5.80% | 1,596,262 |
| Jun 1, 2026 | 12,000.00 | 12,150.00 | 11,450.00 | 11,730.00 | 11,730.00 | -2.74% | 1,350,822 |
| May 29, 2026 | 12,430.00 | 12,540.00 | 11,850.00 | 12,060.00 | 12,060.00 | -2.51% | 1,311,469 |
| May 28, 2026 | 13,020.00 | 13,340.00 | 11,950.00 | 12,370.00 | 12,370.00 | -1.59% | 1,906,959 |
| May 27, 2026 | 13,470.00 | 13,670.00 | 12,570.00 | 12,570.00 | 12,570.00 | -6.68% | 1,662,931 |
| May 26, 2026 | 13,950.00 | 14,360.00 | 13,450.00 | 13,470.00 | 13,470.00 | -0.66% | 1,573,346 |
| May 22, 2026 | 13,280.00 | 14,120.00 | 13,220.00 | 13,560.00 | 13,560.00 | 4.79% | 2,246,910 |
| May 21, 2026 | 12,610.00 | 13,130.00 | 12,590.00 | 12,940.00 | 12,940.00 | 5.72% | 1,324,380 |
| May 20, 2026 | 12,650.00 | 12,800.00 | 12,100.00 | 12,240.00 | 12,240.00 | -4.00% | 1,498,263 |
| May 19, 2026 | 13,290.00 | 13,520.00 | 12,640.00 | 12,750.00 | 12,750.00 | -3.99% | 1,585,451 |
| May 18, 2026 | 13,340.00 | 13,550.00 | 12,800.00 | 13,280.00 | 13,280.00 | -2.14% | 2,064,747 |
| May 15, 2026 | 14,740.00 | 14,900.00 | 13,250.00 | 13,570.00 | 13,570.00 | -7.81% | 2,694,159 |
| May 14, 2026 | 14,990.00 | 15,090.00 | 14,000.00 | 14,720.00 | 14,720.00 | 2.01% | 2,419,818 |
| May 13, 2026 | 14,860.00 | 14,900.00 | 14,300.00 | 14,430.00 | 14,430.00 | -4.56% | 2,407,158 |
| May 12, 2026 | 15,680.00 | 16,250.00 | 14,420.00 | 15,120.00 | 15,120.00 | -3.51% | 3,394,257 |
| May 11, 2026 | 16,400.00 | 16,570.00 | 15,420.00 | 15,670.00 | 15,670.00 | -5.77% | 3,623,625 |
| May 8, 2026 | 16,210.00 | 16,835.00 | 16,090.00 | 16,630.00 | 16,630.00 | 2.02% | 3,232,530 |
| May 7, 2026 | 16,860.00 | 17,390.00 | 16,220.00 | 16,300.00 | 16,300.00 | -3.49% | 3,019,208 |
| May 6, 2026 | 17,350.00 | 17,450.00 | 16,630.00 | 16,890.00 | 16,890.00 | -1.75% | 3,565,948 |
| May 4, 2026 | 17,460.00 | 17,920.00 | 17,020.00 | 17,190.00 | 17,190.00 | 0.12% | 4,933,897 |
| Apr 30, 2026 | 18,650.00 | 19,080.00 | 17,010.00 | 17,170.00 | 17,170.00 | -7.94% | 6,840,318 |
| Apr 29, 2026 | 18,210.00 | 19,170.00 | 17,900.00 | 18,650.00 | 18,650.00 | 2.47% | 12,857,020 |
| Apr 28, 2026 | 17,520.00 | 19,880.00 | 17,010.00 | 18,200.00 | 18,200.00 | 6.25% | 28,536,120 |
| Apr 27, 2026 | 16,720.00 | 17,860.00 | 16,390.00 | 17,130.00 | 17,130.00 | 3.88% | 14,355,150 |
| Apr 24, 2026 | 16,420.00 | 16,900.00 | 15,710.00 | 16,490.00 | 16,490.00 | 2.42% | 8,845,534 |
| Apr 23, 2026 | 16,760.00 | 17,450.00 | 15,580.00 | 16,100.00 | 16,100.00 | -4.90% | 8,483,841 |
| Apr 22, 2026 | 17,550.00 | 17,950.00 | 16,180.00 | 16,930.00 | 16,930.00 | 3.80% | 26,260,200 |
| Apr 21, 2026 | 12,940.00 | 16,310.00 | 12,910.00 | 16,310.00 | 16,310.00 | 29.96% | 43,760,440 |
| Apr 20, 2026 | 12,800.00 | 12,990.00 | 12,450.00 | 12,550.00 | 12,550.00 | -1.49% | 1,821,124 |
| Apr 17, 2026 | 12,570.00 | 13,250.00 | 12,310.00 | 12,740.00 | 12,740.00 | 1.76% | 3,460,494 |
| Apr 16, 2026 | 12,720.00 | 12,730.00 | 12,360.00 | 12,520.00 | 12,520.00 | 0.08% | 1,299,822 |
| Apr 15, 2026 | 12,240.00 | 12,740.00 | 12,090.00 | 12,510.00 | 12,510.00 | 3.82% | 2,197,843 |
| Apr 14, 2026 | 12,120.00 | 12,290.00 | 11,970.00 | 12,050.00 | 12,050.00 | 1.86% | 958,109 |
| Apr 13, 2026 | 11,730.00 | 12,270.00 | 11,720.00 | 11,830.00 | 11,830.00 | -1.17% | 1,046,958 |
| Apr 10, 2026 | 12,150.00 | 12,160.00 | 11,840.00 | 11,970.00 | 11,970.00 | -0.08% | 867,054 |
| Apr 9, 2026 | 12,590.00 | 12,590.00 | 11,940.00 | 11,980.00 | 11,980.00 | -4.85% | 1,545,976 |
| Apr 8, 2026 | 12,420.00 | 12,600.00 | 12,200.00 | 12,590.00 | 12,590.00 | 7.24% | 1,824,029 |
| Apr 7, 2026 | 11,900.00 | 12,920.00 | 11,590.00 | 11,740.00 | 11,740.00 | - | 3,876,391 |
| Apr 6, 2026 | 11,680.00 | 12,230.00 | 11,670.00 | 11,740.00 | 11,740.00 | 0.60% | 1,371,335 |
| Apr 3, 2026 | 11,930.00 | 12,170.00 | 11,470.00 | 11,670.00 | 11,670.00 | - | 967,578 |
| Apr 2, 2026 | 12,400.00 | 12,840.00 | 11,490.00 | 11,670.00 | 11,670.00 | -4.58% | 1,895,656 |
| Apr 1, 2026 | 12,190.00 | 12,420.00 | 12,000.00 | 12,230.00 | 12,230.00 | 5.43% | 1,184,016 |
| Mar 31, 2026 | 12,100.00 | 12,390.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.93% | 1,480,529 |