Creas F&C Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,110.00 | 9,210.00 | 8,800.00 | 8,960.00 | 7,905.41 | 41,572 |
| 2023-11-01 | 8,850.00 | 10,500.00 | 8,850.00 | 9,130.00 | 8,055.41 | 358,596 |
| 2023-10-31 | 9,040.00 | 9,110.00 | 8,720.00 | 8,850.00 | 7,808.36 | 14,360 |
| 2023-10-30 | 8,850.00 | 9,080.00 | 8,790.00 | 9,070.00 | 8,002.47 | 10,149 |
| 2023-10-27 | 8,980.00 | 9,060.00 | 8,650.00 | 8,970.00 | 7,914.24 | 26,245 |
| 2023-10-26 | 8,900.00 | 9,020.00 | 8,700.00 | 8,980.00 | 7,923.06 | 12,349 |
| 2023-10-25 | 8,810.00 | 9,100.00 | 8,760.00 | 9,010.00 | 7,949.53 | 11,406 |
| 2023-10-24 | 8,930.00 | 9,020.00 | 8,530.00 | 8,800.00 | 7,764.25 | 24,350 |
| 2023-10-23 | 9,020.00 | 9,400.00 | 8,870.00 | 9,080.00 | 8,011.29 | 33,661 |
| 2023-10-20 | 8,910.00 | 9,470.00 | 8,100.00 | 9,450.00 | 8,337.74 | 64,153 |
| 2023-10-05 | 18,510.00 | 19,150.00 | 18,510.00 | 18,960.00 | 8,364.21 | 20,510 |
| 2023-10-04 | 18,990.00 | 18,990.00 | 18,300.00 | 18,510.00 | 8,165.69 | 11,624 |
| 2023-09-27 | 18,370.00 | 19,020.00 | 18,310.00 | 18,990.00 | 8,377.45 | 9,310 |
| 2023-09-26 | 18,640.00 | 18,680.00 | 18,330.00 | 18,370.00 | 8,103.93 | 5,486 |
| 2023-09-25 | 18,300.00 | 18,650.00 | 18,300.00 | 18,600.00 | 8,205.40 | 7,632 |
| 2023-09-22 | 18,600.00 | 18,600.00 | 18,260.00 | 18,600.00 | 8,205.40 | 7,546 |
| 2023-09-21 | 18,800.00 | 19,100.00 | 18,350.00 | 18,380.00 | 8,108.34 | 7,852 |
| 2023-09-20 | 19,160.00 | 19,290.00 | 18,830.00 | 18,830.00 | 8,306.86 | 12,028 |
| 2023-09-19 | 19,210.00 | 19,330.00 | 18,890.00 | 19,160.00 | 8,452.44 | 6,040 |
| 2023-09-18 | 18,900.00 | 19,160.00 | 18,830.00 | 19,160.00 | 8,452.44 | 10,016 |
| 2023-09-15 | 18,500.00 | 19,200.00 | 18,470.00 | 19,070.00 | 8,412.74 | 17,410 |
| 2023-09-14 | 18,500.00 | 18,890.00 | 18,490.00 | 18,500.00 | 8,161.28 | 14,278 |
| 2023-09-13 | 19,090.00 | 19,100.00 | 18,410.00 | 18,600.00 | 8,205.40 | 28,384 |
| 2023-09-12 | 18,990.00 | 19,400.00 | 18,950.00 | 18,960.00 | 8,364.21 | 14,658 |
| 2023-09-11 | 18,800.00 | 19,400.00 | 18,650.00 | 19,180.00 | 8,461.26 | 15,440 |
| 2023-09-08 | 18,900.00 | 19,300.00 | 18,840.00 | 18,920.00 | 8,346.56 | 31,362 |
| 2023-09-07 | 19,550.00 | 19,800.00 | 19,010.00 | 19,010.00 | 8,386.27 | 31,994 |
| 2023-09-06 | 19,830.00 | 20,000.00 | 19,510.00 | 19,600.00 | 8,646.55 | 28,600 |
| 2023-09-05 | 20,050.00 | 20,200.00 | 19,640.00 | 19,960.00 | 8,805.36 | 34,268 |
| 2023-09-04 | 20,250.00 | 20,300.00 | 20,000.00 | 20,250.00 | 8,933.29 | 25,508 |
| 2023-09-01 | 20,150.00 | 20,400.00 | 19,990.00 | 20,300.00 | 8,955.35 | 56,940 |
| 2023-08-31 | 19,700.00 | 20,300.00 | 19,630.00 | 20,250.00 | 8,933.29 | 80,754 |
| 2023-08-30 | 19,740.00 | 20,000.00 | 19,710.00 | 19,770.00 | 8,721.54 | 51,888 |
| 2023-08-29 | 19,770.00 | 19,950.00 | 19,700.00 | 19,900.00 | 8,778.89 | 36,492 |
| 2023-08-28 | 19,690.00 | 19,880.00 | 19,650.00 | 19,770.00 | 8,721.54 | 31,698 |
| 2023-08-25 | 19,520.00 | 19,790.00 | 19,430.00 | 19,690.00 | 8,686.25 | 32,502 |
| 2023-08-24 | 19,980.00 | 19,980.00 | 19,620.00 | 19,700.00 | 8,690.66 | 20,248 |
| 2023-08-23 | 19,860.00 | 19,990.00 | 19,690.00 | 19,700.00 | 8,690.66 | 25,436 |
| 2023-08-22 | 19,380.00 | 19,910.00 | 19,380.00 | 19,850.00 | 8,756.83 | 34,182 |
| 2023-08-21 | 19,350.00 | 19,710.00 | 19,170.00 | 19,550.00 | 8,624.49 | 32,728 |
| 2023-08-18 | 19,210.00 | 19,500.00 | 18,900.00 | 19,250.00 | 8,492.14 | 34,634 |
| 2023-08-17 | 19,230.00 | 19,360.00 | 18,750.00 | 19,200.00 | 8,470.09 | 40,928 |
| 2023-08-16 | 19,230.00 | 19,460.00 | 18,900.00 | 19,230.00 | 8,483.32 | 42,180 |
| 2023-08-14 | 19,400.00 | 19,540.00 | 18,950.00 | 19,230.00 | 8,483.32 | 46,440 |
| 2023-08-11 | 19,200.00 | 20,100.00 | 18,930.00 | 19,220.00 | 8,478.91 | 116,112 |
| 2023-08-10 | 18,900.00 | 19,300.00 | 18,760.00 | 19,180.00 | 8,461.26 | 69,962 |
| 2023-08-09 | 17,850.00 | 18,730.00 | 17,850.00 | 18,730.00 | 8,262.75 | 110,176 |
| 2023-08-08 | 17,920.00 | 18,220.00 | 17,650.00 | 17,990.00 | 7,936.30 | 61,250 |
| 2023-08-07 | 17,560.00 | 18,230.00 | 17,270.00 | 17,900.00 | 7,896.59 | 52,120 |
| 2023-08-04 | 17,010.00 | 17,650.00 | 17,010.00 | 17,560.00 | 7,746.60 | 37,578 |
| 2023-08-03 | 17,260.00 | 17,420.00 | 16,960.00 | 17,130.00 | 7,556.91 | 40,656 |
| 2023-08-02 | 17,100.00 | 17,400.00 | 17,060.00 | 17,290.00 | 7,627.49 | 35,072 |
| 2023-08-01 | 17,400.00 | 17,450.00 | 17,110.00 | 17,350.00 | 7,653.96 | 33,356 |
| 2023-07-31 | 17,350.00 | 17,450.00 | 17,000.00 | 17,270.00 | 7,618.67 | 39,280 |
| 2023-07-28 | 16,840.00 | 17,370.00 | 16,790.00 | 17,350.00 | 7,653.96 | 45,356 |
| 2023-07-27 | 16,450.00 | 17,500.00 | 16,050.00 | 16,840.00 | 7,428.97 | 119,914 |
| 2023-07-26 | 16,560.00 | 16,790.00 | 15,150.00 | 16,300.00 | 7,190.75 | 91,918 |
| 2023-07-25 | 17,240.00 | 17,240.00 | 16,560.00 | 16,560.00 | 7,305.45 | 45,342 |
| 2023-07-24 | 17,730.00 | 17,900.00 | 17,000.00 | 17,150.00 | 7,565.73 | 51,682 |
| 2023-07-21 | 17,840.00 | 18,250.00 | 17,470.00 | 17,730.00 | 7,821.60 | 47,448 |
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.