Creas F&C Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,880.00 | 7,920.00 | 7,810.00 | 7,870.00 | 7,197.44 | 1,798 |
| 2024-01-29 | 7,840.00 | 7,880.00 | 7,750.00 | 7,880.00 | 7,206.58 | 11,274 |
| 2024-01-26 | 8,020.00 | 8,020.00 | 7,880.00 | 7,900.00 | 7,224.87 | 2,455 |
| 2024-01-25 | 8,020.00 | 8,080.00 | 7,890.00 | 7,890.00 | 7,215.73 | 3,913 |
| 2024-01-24 | 8,100.00 | 8,100.00 | 7,910.00 | 8,020.00 | 7,334.62 | 1,495 |
| 2024-01-23 | 7,870.00 | 8,040.00 | 7,870.00 | 8,040.00 | 7,352.91 | 2,862 |
| 2024-01-22 | 8,030.00 | 8,050.00 | 7,730.00 | 8,010.00 | 7,325.47 | 35,833 |
| 2024-01-19 | 7,990.00 | 7,990.00 | 7,880.00 | 7,990.00 | 7,307.18 | 5,461 |
| 2024-01-18 | 7,850.00 | 7,990.00 | 7,740.00 | 7,990.00 | 7,307.18 | 11,490 |
| 2024-01-17 | 7,860.00 | 7,980.00 | 7,610.00 | 7,960.00 | 7,279.74 | 10,395 |
| 2024-01-16 | 7,920.00 | 7,920.00 | 7,750.00 | 7,780.00 | 7,115.13 | 6,273 |
| 2024-01-15 | 8,180.00 | 8,180.00 | 7,780.00 | 7,900.00 | 7,224.87 | 23,972 |
| 2024-01-12 | 8,190.00 | 8,200.00 | 8,050.00 | 8,100.00 | 7,407.78 | 6,736 |
| 2024-01-11 | 8,120.00 | 8,230.00 | 8,070.00 | 8,190.00 | 7,490.09 | 5,925 |
| 2024-01-10 | 8,200.00 | 8,210.00 | 8,080.00 | 8,100.00 | 7,407.78 | 5,987 |
| 2024-01-09 | 8,410.00 | 8,410.00 | 8,130.00 | 8,200.00 | 7,499.23 | 18,935 |
| 2024-01-08 | 8,160.00 | 8,650.00 | 8,070.00 | 8,410.00 | 7,691.29 | 27,838 |
| 2024-01-05 | 8,180.00 | 8,270.00 | 8,100.00 | 8,160.00 | 7,462.65 | 7,386 |
| 2024-01-04 | 8,070.00 | 8,280.00 | 8,070.00 | 8,190.00 | 7,490.09 | 13,430 |
| 2024-01-03 | 8,450.00 | 8,450.00 | 8,290.00 | 8,300.00 | 7,590.69 | 5,793 |
| 2024-01-02 | 8,470.00 | 8,470.00 | 8,320.00 | 8,450.00 | 7,727.87 | 4,785 |
| 2023-12-28 | 8,440.00 | 8,460.00 | 8,300.00 | 8,460.00 | 7,737.01 | 2,361 |
| 2023-12-27 | 8,520.00 | 8,580.00 | 8,330.00 | 8,400.00 | 7,682.14 | 6,271 |
| 2023-12-26 | 8,650.00 | 8,730.00 | 8,510.00 | 8,510.00 | 7,508.38 | 10,917 |
| 2023-12-22 | 8,690.00 | 8,760.00 | 8,630.00 | 8,750.00 | 7,720.13 | 13,290 |
| 2023-12-21 | 8,580.00 | 8,720.00 | 8,580.00 | 8,690.00 | 7,667.19 | 14,464 |
| 2023-12-20 | 8,790.00 | 8,790.00 | 8,640.00 | 8,690.00 | 7,667.19 | 18,613 |
| 2023-12-19 | 8,650.00 | 8,800.00 | 8,640.00 | 8,680.00 | 7,658.37 | 18,744 |
| 2023-12-18 | 8,480.00 | 8,780.00 | 8,400.00 | 8,720.00 | 7,693.66 | 23,859 |
| 2023-12-15 | 8,350.00 | 8,570.00 | 8,280.00 | 8,490.00 | 7,490.73 | 17,164 |
| 2023-12-14 | 8,260.00 | 8,470.00 | 8,260.00 | 8,350.00 | 7,367.21 | 36,503 |
| 2023-12-13 | 8,360.00 | 8,450.00 | 8,230.00 | 8,230.00 | 7,261.33 | 34,860 |
| 2023-12-12 | 8,230.00 | 8,400.00 | 8,170.00 | 8,380.00 | 7,393.68 | 27,696 |
| 2023-12-11 | 8,260.00 | 8,380.00 | 8,140.00 | 8,250.00 | 7,278.98 | 8,525 |
| 2023-12-08 | 8,330.00 | 8,380.00 | 8,210.00 | 8,360.00 | 7,376.03 | 20,989 |
| 2023-12-07 | 8,240.00 | 8,240.00 | 8,080.00 | 8,200.00 | 7,234.87 | 3,689 |
| 2023-12-06 | 8,110.00 | 8,240.00 | 8,080.00 | 8,240.00 | 7,270.16 | 6,418 |
| 2023-12-05 | 8,170.00 | 8,390.00 | 8,080.00 | 8,180.00 | 7,217.22 | 8,970 |
| 2023-12-04 | 8,260.00 | 8,370.00 | 8,130.00 | 8,150.00 | 7,190.75 | 4,175 |
| 2023-12-01 | 8,270.00 | 8,270.00 | 8,180.00 | 8,230.00 | 7,261.33 | 7,118 |
| 2023-11-30 | 8,210.00 | 8,280.00 | 8,200.00 | 8,240.00 | 7,270.16 | 4,091 |
| 2023-11-29 | 8,260.00 | 8,340.00 | 8,200.00 | 8,270.00 | 7,296.63 | 6,788 |
| 2023-11-28 | 8,410.00 | 8,410.00 | 8,190.00 | 8,350.00 | 7,367.21 | 8,411 |
| 2023-11-27 | 8,660.00 | 8,750.00 | 8,060.00 | 8,320.00 | 7,340.74 | 51,778 |
| 2023-11-24 | 8,800.00 | 8,810.00 | 8,680.00 | 8,750.00 | 7,720.13 | 4,405 |
| 2023-11-23 | 8,810.00 | 8,870.00 | 8,710.00 | 8,800.00 | 7,764.25 | 3,693 |
| 2023-11-22 | 8,840.00 | 8,840.00 | 8,750.00 | 8,820.00 | 7,781.89 | 5,197 |
| 2023-11-21 | 8,440.00 | 8,870.00 | 8,440.00 | 8,840.00 | 7,799.54 | 17,373 |
| 2023-11-20 | 8,370.00 | 8,700.00 | 8,370.00 | 8,440.00 | 7,446.62 | 3,657 |
| 2023-11-17 | 8,510.00 | 8,510.00 | 8,370.00 | 8,430.00 | 7,437.80 | 3,124 |
| 2023-11-16 | 8,370.00 | 8,470.00 | 8,350.00 | 8,450.00 | 7,455.44 | 9,114 |
| 2023-11-15 | 8,620.00 | 8,690.00 | 8,360.00 | 8,360.00 | 7,376.03 | 12,704 |
| 2023-11-14 | 8,550.00 | 8,550.00 | 8,350.00 | 8,420.00 | 7,428.97 | 6,229 |
| 2023-11-13 | 8,520.00 | 8,520.00 | 8,360.00 | 8,430.00 | 7,437.80 | 9,566 |
| 2023-11-10 | 8,670.00 | 8,670.00 | 8,450.00 | 8,520.00 | 7,517.20 | 3,568 |
| 2023-11-09 | 8,730.00 | 8,800.00 | 8,610.00 | 8,670.00 | 7,649.55 | 5,599 |
| 2023-11-08 | 8,890.00 | 8,900.00 | 8,630.00 | 8,680.00 | 7,658.37 | 14,428 |
| 2023-11-07 | 8,930.00 | 8,980.00 | 8,760.00 | 8,810.00 | 7,773.07 | 20,167 |
| 2023-11-06 | 8,920.00 | 9,050.00 | 8,850.00 | 8,910.00 | 7,861.30 | 18,801 |
| 2023-11-03 | 8,980.00 | 9,050.00 | 8,780.00 | 8,920.00 | 7,870.12 | 22,208 |
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.