Creas F&C Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,750.00 | 7,810.00 | 7,610.00 | 7,740.00 | 7,078.55 | 9,485 |
| 2024-07-24 | 7,810.00 | 7,960.00 | 7,740.00 | 7,820.00 | 7,151.71 | 10,908 |
| 2024-07-23 | 7,910.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,142.56 | 5,333 |
| 2024-07-22 | 8,000.00 | 8,060.00 | 7,780.00 | 7,910.00 | 7,234.02 | 22,738 |
| 2024-07-19 | 8,000.00 | 8,080.00 | 7,900.00 | 8,080.00 | 7,389.49 | 12,704 |
| 2024-07-18 | 8,210.00 | 8,210.00 | 7,860.00 | 8,000.00 | 7,316.33 | 8,253 |
| 2024-07-17 | 8,090.00 | 8,140.00 | 7,980.00 | 8,050.00 | 7,362.05 | 24,525 |
| 2024-07-16 | 8,100.00 | 8,180.00 | 8,030.00 | 8,130.00 | 7,435.22 | 31,418 |
| 2024-07-15 | 8,220.00 | 8,250.00 | 8,100.00 | 8,130.00 | 7,435.22 | 17,169 |
| 2024-07-12 | 8,320.00 | 8,390.00 | 8,160.00 | 8,210.00 | 7,508.38 | 27,259 |
| 2024-07-11 | 8,380.00 | 8,420.00 | 8,130.00 | 8,350.00 | 7,636.41 | 28,486 |
| 2024-07-10 | 8,180.00 | 8,250.00 | 8,060.00 | 8,220.00 | 7,517.52 | 32,810 |
| 2024-07-09 | 8,350.00 | 8,350.00 | 8,180.00 | 8,180.00 | 7,480.94 | 9,512 |
| 2024-07-08 | 8,140.00 | 8,400.00 | 8,140.00 | 8,370.00 | 7,654.71 | 35,518 |
| 2024-07-05 | 8,070.00 | 8,220.00 | 8,040.00 | 8,220.00 | 7,517.52 | 17,417 |
| 2024-07-04 | 7,990.00 | 8,340.00 | 7,970.00 | 8,070.00 | 7,380.34 | 39,086 |
| 2024-07-03 | 8,110.00 | 8,270.00 | 7,910.00 | 8,000.00 | 7,316.33 | 40,219 |
| 2024-07-02 | 8,200.00 | 8,290.00 | 8,010.00 | 8,010.00 | 7,325.47 | 7,932 |
| 2024-07-01 | 7,960.00 | 8,340.00 | 7,960.00 | 8,290.00 | 7,581.54 | 50,219 |
| 2024-06-28 | 8,090.00 | 8,090.00 | 7,910.00 | 7,910.00 | 7,234.02 | 10,363 |
| 2024-06-27 | 8,080.00 | 8,140.00 | 7,950.00 | 8,090.00 | 7,398.63 | 14,026 |
| 2024-06-26 | 7,980.00 | 8,090.00 | 7,940.00 | 8,080.00 | 7,389.49 | 20,103 |
| 2024-06-25 | 8,050.00 | 8,100.00 | 7,930.00 | 7,980.00 | 7,298.03 | 28,351 |
| 2024-06-24 | 7,930.00 | 8,910.00 | 7,870.00 | 8,100.00 | 7,407.78 | 316,280 |
| 2024-06-21 | 7,700.00 | 8,000.00 | 7,680.00 | 7,850.00 | 7,179.14 | 16,544 |
| 2024-06-20 | 7,670.00 | 7,760.00 | 7,660.00 | 7,690.00 | 7,032.82 | 16,959 |
| 2024-06-19 | 7,800.00 | 7,900.00 | 7,640.00 | 7,670.00 | 7,014.53 | 20,675 |
| 2024-06-18 | 7,800.00 | 7,980.00 | 7,640.00 | 7,640.00 | 6,987.09 | 9,761 |
| 2024-06-17 | 7,700.00 | 7,900.00 | 7,610.00 | 7,710.00 | 7,051.11 | 20,625 |
| 2024-06-14 | 7,900.00 | 7,910.00 | 7,600.00 | 7,640.00 | 6,987.09 | 33,736 |
| 2024-06-13 | 7,910.00 | 7,980.00 | 7,740.00 | 7,810.00 | 7,142.56 | 27,303 |
| 2024-06-12 | 8,010.00 | 8,050.00 | 7,810.00 | 7,810.00 | 7,142.56 | 11,438 |
| 2024-06-11 | 8,050.00 | 8,140.00 | 7,970.00 | 8,000.00 | 7,316.33 | 18,916 |
| 2024-06-10 | 8,020.00 | 8,110.00 | 7,960.00 | 7,960.00 | 7,279.74 | 7,532 |
| 2024-06-07 | 8,160.00 | 8,230.00 | 8,110.00 | 8,160.00 | 7,462.65 | 13,839 |
| 2024-06-05 | 8,250.00 | 8,300.00 | 8,080.00 | 8,160.00 | 7,462.65 | 26,868 |
| 2024-06-04 | 8,100.00 | 8,380.00 | 8,070.00 | 8,260.00 | 7,554.11 | 28,019 |
| 2024-06-03 | 7,980.00 | 8,160.00 | 7,980.00 | 8,120.00 | 7,426.07 | 21,446 |
| 2024-05-31 | 7,860.00 | 8,100.00 | 7,860.00 | 7,970.00 | 7,288.89 | 14,686 |
| 2024-05-30 | 8,020.00 | 8,030.00 | 7,800.00 | 7,860.00 | 7,188.29 | 7,045 |
| 2024-05-29 | 8,130.00 | 8,130.00 | 7,950.00 | 8,020.00 | 7,334.62 | 16,689 |
| 2024-05-28 | 8,020.00 | 8,100.00 | 7,950.00 | 8,080.00 | 7,389.49 | 16,313 |
| 2024-05-27 | 8,090.00 | 8,110.00 | 8,010.00 | 8,010.00 | 7,325.47 | 23,446 |
| 2024-05-24 | 8,190.00 | 8,190.00 | 7,920.00 | 8,090.00 | 7,398.63 | 4,161 |
| 2024-05-23 | 7,810.00 | 8,100.00 | 7,810.00 | 8,100.00 | 7,407.78 | 17,241 |
| 2024-05-22 | 7,860.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,142.56 | 9,275 |
| 2024-05-21 | 7,880.00 | 8,060.00 | 7,850.00 | 7,850.00 | 7,179.14 | 27,074 |
| 2024-05-20 | 7,850.00 | 7,950.00 | 7,810.00 | 7,820.00 | 7,151.71 | 4,380 |
| 2024-05-17 | 7,970.00 | 8,010.00 | 7,920.00 | 7,920.00 | 7,243.16 | 1,803 |
| 2024-05-16 | 8,050.00 | 8,120.00 | 8,030.00 | 8,060.00 | 7,371.20 | 15,858 |
| 2024-05-14 | 8,100.00 | 8,210.00 | 8,030.00 | 8,080.00 | 7,389.49 | 23,126 |
| 2024-05-13 | 8,230.00 | 8,230.00 | 7,910.00 | 8,130.00 | 7,435.22 | 14,803 |
| 2024-05-10 | 8,090.00 | 8,300.00 | 8,080.00 | 8,240.00 | 7,535.82 | 19,064 |
| 2024-05-09 | 8,170.00 | 8,170.00 | 7,900.00 | 8,030.00 | 7,343.76 | 14,411 |
| 2024-05-08 | 8,190.00 | 8,230.00 | 8,080.00 | 8,200.00 | 7,499.23 | 4,796 |
| 2024-05-07 | 8,400.00 | 8,400.00 | 8,100.00 | 8,180.00 | 7,480.94 | 10,246 |
| 2024-05-03 | 8,380.00 | 8,410.00 | 8,290.00 | 8,360.00 | 7,645.56 | 31,446 |
| 2024-05-02 | 8,390.00 | 8,440.00 | 8,310.00 | 8,380.00 | 7,663.85 | 5,884 |
| 2024-04-30 | 8,290.00 | 8,390.00 | 8,170.00 | 8,390.00 | 7,673.00 | 11,997 |
| 2024-04-29 | 8,250.00 | 8,340.00 | 8,220.00 | 8,290.00 | 7,581.54 | 20,084 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 200.0000 KRW |
| 2025-03-20 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 740.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.