Creas F&C Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	19,310.00	19,480.00	18,790.00	18,880.00	8,328.92	125,832
2023-04-20	19,740.00	19,740.00	19,080.00	19,330.00	8,527.44	130,922
2023-04-19	19,830.00	20,000.00	19,790.00	19,790.00	8,730.37	73,518
2023-04-18	19,870.00	20,150.00	19,640.00	20,000.00	8,823.01	98,170
2023-04-17	20,100.00	20,400.00	19,810.00	19,940.00	8,796.54	61,060
2023-04-14	20,450.00	20,700.00	20,050.00	20,100.00	8,867.12	98,492
2023-04-13	20,400.00	20,850.00	19,750.00	20,500.00	9,043.58	147,212
2023-04-12	20,200.00	20,250.00	19,890.00	20,100.00	8,867.12	40,574
2023-04-11	19,750.00	20,200.00	19,700.00	19,980.00	8,814.18	33,984
2023-04-10	20,250.00	20,250.00	19,600.00	19,990.00	8,818.60	42,394
2023-04-07	20,050.00	20,400.00	19,860.00	20,250.00	8,933.29	57,254
2023-04-06	20,450.00	20,650.00	19,890.00	19,920.00	8,787.72	87,390
2023-04-05	20,650.00	21,050.00	20,250.00	20,850.00	9,197.99	46,066
2023-04-04	20,050.00	21,150.00	19,200.00	20,850.00	9,197.99	120,978
2023-04-03	20,050.00	20,250.00	19,850.00	20,050.00	8,845.06	59,130
2023-03-31	20,250.00	20,450.00	20,000.00	20,250.00	8,933.29	33,580
2023-03-30	19,480.00	20,250.00	19,110.00	20,050.00	8,845.06	55,066
2023-03-29	19,640.00	19,750.00	19,270.00	19,470.00	8,589.20	31,440
2023-03-28	19,460.00	19,800.00	19,270.00	19,600.00	8,646.55	41,130
2023-03-27	19,410.00	19,590.00	19,020.00	19,590.00	8,642.14	32,136
2023-03-24	19,930.00	19,930.00	19,260.00	19,460.00	8,584.79	49,956
2023-03-23	20,450.00	20,450.00	19,850.00	19,930.00	8,792.13	50,138
2023-03-22	19,950.00	20,750.00	19,950.00	20,600.00	9,087.70	54,112
2023-03-21	19,810.00	20,300.00	19,780.00	19,900.00	8,778.89	50,258
2023-03-20	19,670.00	20,400.00	19,660.00	19,980.00	8,814.18	42,490
2023-03-17	19,700.00	19,950.00	19,300.00	19,850.00	8,756.83	44,222
2023-03-16	19,230.00	19,490.00	18,810.00	19,290.00	8,509.79	43,596
2023-03-15	19,220.00	19,700.00	19,210.00	19,510.00	8,606.84	80,392
2023-03-14	19,690.00	19,690.00	19,000.00	19,120.00	8,434.79	71,558
2023-03-13	20,300.00	20,300.00	19,350.00	19,970.00	8,809.77	75,018
2023-03-10	20,000.00	20,150.00	19,750.00	19,990.00	8,818.60	73,972
2023-03-09	19,970.00	20,400.00	19,880.00	20,400.00	8,999.47	51,394
2023-03-08	20,400.00	20,400.00	19,930.00	19,970.00	8,809.77	64,536
2023-03-07	20,300.00	20,550.00	19,930.00	20,250.00	8,933.29	47,588
2023-03-06	20,100.00	20,300.00	19,750.00	20,200.00	8,911.24	104,990
2023-03-03	20,300.00	20,350.00	19,820.00	20,050.00	8,845.06	171,070
2023-03-02	21,200.00	21,200.00	20,150.00	20,150.00	8,889.18	86,074
2023-02-28	20,600.00	21,200.00	20,500.00	21,100.00	9,308.27	45,462
2023-02-27	20,450.00	20,750.00	19,980.00	20,600.00	9,087.70	51,524
2023-02-24	21,200.00	21,200.00	20,350.00	20,750.00	9,153.87	38,634
2023-02-23	20,700.00	21,150.00	20,700.00	21,150.00	9,330.33	42,820
2023-02-22	20,700.00	20,950.00	20,500.00	20,700.00	9,131.81	42,086
2023-02-21	21,200.00	21,400.00	20,850.00	21,000.00	9,264.16	36,214
2023-02-20	20,600.00	21,550.00	20,300.00	21,400.00	9,440.62	60,578
2023-02-17	20,850.00	21,000.00	20,550.00	20,900.00	9,220.04	35,740
2023-02-16	20,100.00	21,200.00	20,100.00	21,000.00	9,264.16	53,886
2023-02-15	20,700.00	20,800.00	19,990.00	20,000.00	8,823.01	73,426
2023-02-14	20,700.00	20,850.00	20,550.00	20,850.00	9,197.99	24,488
2023-02-13	20,900.00	20,950.00	20,400.00	20,700.00	9,131.81	45,404
2023-02-10	21,150.00	21,450.00	20,850.00	21,100.00	9,308.27	57,326
2023-02-09	21,350.00	21,550.00	20,750.00	21,550.00	9,506.79	60,174
2023-02-08	20,950.00	21,350.00	20,800.00	21,350.00	9,418.56	46,664
2023-02-07	20,850.00	21,100.00	20,550.00	20,950.00	9,242.10	29,700
2023-02-06	22,000.00	22,000.00	20,750.00	20,850.00	9,197.99	68,044
2023-02-03	21,550.00	21,750.00	21,200.00	21,650.00	9,550.91	68,452
2023-02-02	21,850.00	21,950.00	21,050.00	21,650.00	9,550.91	116,380
2023-02-01	20,600.00	22,100.00	20,200.00	21,400.00	9,440.62	308,392
2023-01-31	20,350.00	20,600.00	20,050.00	20,300.00	8,955.35	28,636
2023-01-30	20,650.00	21,150.00	20,300.00	20,300.00	8,955.35	36,522
2023-01-27	21,250.00	21,250.00	20,500.00	20,650.00	9,109.75	30,540

← NewerPage 15 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.