Creas F&C Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	18,100.00	18,100.00	17,740.00	17,740.00	7,826.01	29,778
2023-07-19	18,400.00	18,400.00	17,750.00	18,070.00	7,971.59	46,162
2023-07-18	18,190.00	18,350.00	18,060.00	18,230.00	8,042.17	19,032
2023-07-17	18,180.00	18,290.00	17,920.00	18,190.00	8,024.53	23,400
2023-07-14	18,420.00	18,490.00	18,000.00	18,140.00	8,002.47	25,040
2023-07-13	18,020.00	18,390.00	18,020.00	18,340.00	8,090.70	29,070
2023-07-12	18,110.00	18,200.00	17,900.00	18,020.00	7,949.53	28,578
2023-07-11	17,860.00	18,150.00	17,700.00	18,110.00	7,989.23	37,498
2023-07-10	18,000.00	18,000.00	17,750.00	17,860.00	7,878.95	14,460
2023-07-07	17,820.00	18,100.00	17,500.00	17,850.00	7,874.53	47,246
2023-07-06	18,260.00	18,260.00	17,350.00	17,830.00	7,865.71	122,964
2023-07-05	18,120.00	18,360.00	18,100.00	18,260.00	8,055.41	29,200
2023-07-04	18,270.00	18,350.00	18,090.00	18,250.00	8,050.99	29,720
2023-07-03	18,220.00	18,360.00	18,050.00	18,360.00	8,099.52	25,386
2023-06-30	18,220.00	18,230.00	18,040.00	18,230.00	8,042.17	31,578
2023-06-29	18,020.00	18,230.00	18,020.00	18,220.00	8,037.76	10,274
2023-06-28	18,130.00	18,300.00	18,010.00	18,070.00	7,971.59	33,298
2023-06-27	18,150.00	18,390.00	18,080.00	18,130.00	7,998.06	13,200
2023-06-26	17,960.00	18,190.00	17,950.00	18,150.00	8,006.88	11,240
2023-06-23	18,100.00	18,300.00	17,900.00	18,170.00	8,015.70	47,732
2023-06-22	18,370.00	18,370.00	18,140.00	18,170.00	8,015.70	22,472
2023-06-21	18,100.00	18,440.00	18,100.00	18,260.00	8,055.41	21,512
2023-06-20	18,100.00	18,480.00	18,100.00	18,250.00	8,050.99	17,160
2023-06-19	18,790.00	19,190.00	18,140.00	18,320.00	8,081.87	50,106
2023-06-16	18,880.00	19,070.00	18,600.00	18,600.00	8,205.40	29,034
2023-06-15	19,030.00	19,250.00	18,610.00	18,880.00	8,328.92	34,774
2023-06-14	19,640.00	19,830.00	19,020.00	19,030.00	8,395.09	40,210
2023-06-13	19,840.00	20,000.00	19,480.00	19,640.00	8,664.19	33,724
2023-06-12	20,300.00	20,300.00	19,710.00	19,840.00	8,752.42	23,490
2023-06-09	20,050.00	20,300.00	19,800.00	20,050.00	8,845.06	56,390
2023-06-08	19,350.00	19,800.00	18,910.00	19,800.00	8,734.78	287,158
2023-06-07	19,290.00	19,600.00	19,100.00	19,240.00	8,487.73	59,390
2023-06-05	19,000.00	19,340.00	18,820.00	19,010.00	8,386.27	71,584
2023-06-02	19,220.00	19,470.00	18,910.00	19,050.00	8,403.91	63,134
2023-06-01	19,080.00	19,380.00	19,020.00	19,310.00	8,518.61	37,316
2023-05-31	19,510.00	20,100.00	19,100.00	19,200.00	8,470.09	105,844
2023-05-30	20,100.00	20,100.00	19,720.00	19,750.00	8,712.72	59,534
2023-05-26	19,950.00	20,150.00	19,150.00	19,980.00	8,814.18	56,034
2023-05-25	20,350.00	20,350.00	19,800.00	19,990.00	8,818.60	47,978
2023-05-24	20,000.00	20,700.00	19,760.00	20,050.00	8,845.06	38,264
2023-05-23	19,690.00	20,100.00	19,530.00	20,000.00	8,823.01	62,684
2023-05-22	19,610.00	19,730.00	19,350.00	19,620.00	8,655.37	34,918
2023-05-19	19,280.00	19,660.00	19,230.00	19,620.00	8,655.37	55,108
2023-05-18	19,240.00	19,340.00	19,050.00	19,290.00	8,509.79	19,080
2023-05-17	18,660.00	19,300.00	18,630.00	19,240.00	8,487.73	30,318
2023-05-16	19,400.00	19,400.00	18,660.00	18,660.00	8,231.87	47,444
2023-05-15	19,240.00	19,500.00	19,110.00	19,400.00	8,558.32	34,820
2023-05-12	19,300.00	19,510.00	18,980.00	19,350.00	8,536.26	46,378
2023-05-11	19,380.00	19,390.00	18,980.00	19,300.00	8,514.20	56,050
2023-05-10	18,770.00	19,500.00	18,640.00	19,100.00	8,425.97	61,246
2023-05-09	18,500.00	18,900.00	18,340.00	18,860.00	8,320.10	32,710
2023-05-08	18,140.00	18,770.00	18,140.00	18,720.00	8,258.33	51,964
2023-05-04	18,050.00	18,250.00	18,000.00	18,130.00	7,998.06	30,190
2023-05-03	18,060.00	18,240.00	18,020.00	18,050.00	7,962.76	27,596
2023-05-02	18,080.00	18,240.00	17,900.00	18,190.00	8,024.53	69,944
2023-04-28	18,300.00	18,430.00	17,960.00	18,060.00	7,967.18	108,256
2023-04-27	18,330.00	18,440.00	17,990.00	18,170.00	8,015.70	50,560
2023-04-26	18,040.00	18,700.00	17,950.00	18,340.00	8,090.70	94,056
2023-04-25	18,650.00	18,950.00	18,180.00	18,250.00	8,050.99	74,818
2023-04-24	18,810.00	19,090.00	18,560.00	18,650.00	8,227.45	77,930

← NewerPage 14 of 21 · 1,214 trading daysOlder →

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.