Creas F&C Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,250.00 | 8,340.00 | 8,220.00 | 8,290.00 | 7,581.54 | 20,084 |
| 2024-04-26 | 8,310.00 | 8,380.00 | 8,180.00 | 8,290.00 | 7,581.54 | 5,579 |
| 2024-04-25 | 8,190.00 | 8,420.00 | 8,100.00 | 8,300.00 | 7,590.69 | 42,453 |
| 2024-04-24 | 8,150.00 | 8,250.00 | 8,110.00 | 8,200.00 | 7,499.23 | 18,580 |
| 2024-04-23 | 8,130.00 | 8,200.00 | 7,860.00 | 8,200.00 | 7,499.23 | 16,817 |
| 2024-04-22 | 7,700.00 | 8,710.00 | 7,700.00 | 8,170.00 | 7,471.80 | 151,024 |
| 2024-04-19 | 7,870.00 | 7,870.00 | 7,530.00 | 7,660.00 | 7,005.38 | 14,254 |
| 2024-04-18 | 7,960.00 | 7,990.00 | 7,850.00 | 7,870.00 | 7,197.44 | 4,936 |
| 2024-04-17 | 8,050.00 | 8,100.00 | 7,870.00 | 7,960.00 | 7,279.74 | 7,039 |
| 2024-04-16 | 8,220.00 | 8,230.00 | 7,930.00 | 8,060.00 | 7,371.20 | 11,773 |
| 2024-04-15 | 8,250.00 | 8,310.00 | 8,210.00 | 8,270.00 | 7,563.25 | 9,009 |
| 2024-04-12 | 8,300.00 | 8,390.00 | 8,220.00 | 8,330.00 | 7,618.12 | 20,092 |
| 2024-04-11 | 8,260.00 | 8,350.00 | 8,200.00 | 8,300.00 | 7,590.69 | 3,679 |
| 2024-04-09 | 8,470.00 | 8,520.00 | 8,240.00 | 8,330.00 | 7,618.12 | 20,380 |
| 2024-04-08 | 8,400.00 | 8,520.00 | 8,300.00 | 8,460.00 | 7,737.01 | 34,650 |
| 2024-04-05 | 8,210.00 | 8,460.00 | 8,110.00 | 8,440.00 | 7,718.72 | 15,923 |
| 2024-04-04 | 8,050.00 | 8,190.00 | 8,020.00 | 8,170.00 | 7,471.80 | 19,208 |
| 2024-04-03 | 8,000.00 | 8,090.00 | 7,850.00 | 7,960.00 | 7,279.74 | 51,360 |
| 2024-04-02 | 8,510.00 | 8,540.00 | 7,760.00 | 8,000.00 | 7,316.33 | 104,129 |
| 2024-04-01 | 8,450.00 | 8,580.00 | 8,390.00 | 8,500.00 | 7,773.60 | 20,157 |
| 2024-03-29 | 8,380.00 | 8,430.00 | 8,270.00 | 8,430.00 | 7,709.58 | 16,267 |
| 2024-03-28 | 8,260.00 | 8,390.00 | 8,160.00 | 8,380.00 | 7,663.85 | 47,569 |
| 2024-03-27 | 8,080.00 | 8,150.00 | 8,000.00 | 8,150.00 | 7,453.51 | 27,670 |
| 2024-03-26 | 7,820.00 | 8,070.00 | 7,820.00 | 7,990.00 | 7,307.18 | 44,096 |
| 2024-03-25 | 7,510.00 | 7,990.00 | 7,500.00 | 7,760.00 | 7,096.84 | 50,839 |
| 2024-03-22 | 7,480.00 | 7,590.00 | 7,440.00 | 7,580.00 | 6,932.22 | 13,510 |
| 2024-03-21 | 7,360.00 | 7,480.00 | 7,260.00 | 7,480.00 | 6,840.76 | 32,797 |
| 2024-03-20 | 7,220.00 | 7,380.00 | 7,160.00 | 7,370.00 | 6,740.16 | 18,988 |
| 2024-03-19 | 7,190.00 | 7,360.00 | 7,100.00 | 7,300.00 | 6,676.15 | 35,451 |
| 2024-03-18 | 7,190.00 | 7,190.00 | 7,000.00 | 7,170.00 | 6,557.26 | 32,876 |
| 2024-03-15 | 7,260.00 | 7,260.00 | 7,120.00 | 7,190.00 | 6,575.55 | 2,923 |
| 2024-03-14 | 7,170.00 | 7,250.00 | 7,150.00 | 7,200.00 | 6,584.69 | 4,277 |
| 2024-03-13 | 7,200.00 | 7,220.00 | 7,090.00 | 7,170.00 | 6,557.26 | 16,624 |
| 2024-03-12 | 7,340.00 | 7,340.00 | 7,180.00 | 7,210.00 | 6,593.84 | 5,656 |
| 2024-03-11 | 7,170.00 | 7,460.00 | 7,170.00 | 7,260.00 | 6,639.57 | 26,336 |
| 2024-03-08 | 7,500.00 | 7,510.00 | 7,340.00 | 7,400.00 | 6,767.60 | 6,069 |
| 2024-03-07 | 7,360.00 | 7,510.00 | 7,340.00 | 7,500.00 | 6,859.06 | 9,366 |
| 2024-03-06 | 7,410.00 | 7,460.00 | 7,270.00 | 7,440.00 | 6,804.18 | 13,187 |
| 2024-03-05 | 7,410.00 | 7,500.00 | 7,400.00 | 7,410.00 | 6,776.75 | 30,343 |
| 2024-03-04 | 7,520.00 | 7,590.00 | 7,520.00 | 7,580.00 | 6,932.22 | 2,914 |
| 2024-02-29 | 7,440.00 | 7,520.00 | 7,430.00 | 7,510.00 | 6,868.20 | 3,068 |
| 2024-02-28 | 7,630.00 | 7,650.00 | 7,500.00 | 7,510.00 | 6,868.20 | 5,829 |
| 2024-02-27 | 7,620.00 | 7,710.00 | 7,560.00 | 7,560.00 | 6,913.93 | 3,786 |
| 2024-02-26 | 7,740.00 | 7,740.00 | 7,550.00 | 7,620.00 | 6,968.80 | 9,941 |
| 2024-02-23 | 7,720.00 | 7,730.00 | 7,600.00 | 7,730.00 | 7,069.40 | 10,064 |
| 2024-02-22 | 7,690.00 | 7,710.00 | 7,600.00 | 7,700.00 | 7,041.96 | 3,643 |
| 2024-02-21 | 7,660.00 | 7,700.00 | 7,580.00 | 7,690.00 | 7,032.82 | 2,261 |
| 2024-02-20 | 7,720.00 | 7,720.00 | 7,580.00 | 7,660.00 | 7,005.38 | 5,742 |
| 2024-02-19 | 7,660.00 | 7,700.00 | 7,570.00 | 7,670.00 | 7,014.53 | 4,562 |
| 2024-02-16 | 7,640.00 | 7,670.00 | 7,520.00 | 7,660.00 | 7,005.38 | 9,159 |
| 2024-02-15 | 7,550.00 | 7,590.00 | 7,480.00 | 7,590.00 | 6,941.36 | 6,154 |
| 2024-02-14 | 7,350.00 | 7,560.00 | 7,350.00 | 7,520.00 | 6,877.35 | 21,211 |
| 2024-02-13 | 7,520.00 | 7,600.00 | 7,500.00 | 7,540.00 | 6,895.64 | 10,420 |
| 2024-02-08 | 7,660.00 | 7,700.00 | 7,520.00 | 7,530.00 | 6,886.49 | 5,426 |
| 2024-02-07 | 7,610.00 | 7,640.00 | 7,530.00 | 7,530.00 | 6,886.49 | 11,215 |
| 2024-02-06 | 7,660.00 | 7,700.00 | 7,590.00 | 7,620.00 | 6,968.80 | 6,568 |
| 2024-02-05 | 7,560.00 | 7,720.00 | 7,560.00 | 7,660.00 | 7,005.38 | 17,834 |
| 2024-02-02 | 7,600.00 | 7,720.00 | 7,600.00 | 7,710.00 | 7,051.11 | 11,501 |
| 2024-02-01 | 7,820.00 | 7,820.00 | 7,450.00 | 7,670.00 | 7,014.53 | 14,033 |
| 2024-01-31 | 7,920.00 | 7,920.00 | 7,770.00 | 7,770.00 | 7,105.98 | 3,438 |
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.