Creas F&C Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	20,950.00	21,200.00	20,650.00	20,950.00	9,242.10	30,942
2023-01-25	20,750.00	21,100.00	20,550.00	21,050.00	9,286.22	55,384
2023-01-20	20,150.00	21,000.00	20,150.00	20,450.00	9,021.52	38,716
2023-01-19	20,000.00	20,300.00	19,900.00	20,250.00	8,933.29	22,768
2023-01-18	20,050.00	20,250.00	19,900.00	20,150.00	8,889.18	20,800
2023-01-17	20,450.00	20,750.00	20,050.00	20,050.00	8,845.06	38,348
2023-01-16	20,800.00	20,900.00	20,450.00	20,650.00	9,109.75	32,450
2023-01-13	20,350.00	20,500.00	20,150.00	20,450.00	9,021.52	29,996
2023-01-12	20,700.00	20,800.00	20,250.00	20,350.00	8,977.41	26,634
2023-01-11	20,150.00	20,900.00	20,150.00	20,900.00	9,220.04	75,948
2023-01-10	20,200.00	20,400.00	19,950.00	20,000.00	8,823.01	68,660
2023-01-09	19,850.00	20,650.00	19,800.00	20,500.00	9,043.58	75,918
2023-01-06	19,050.00	19,700.00	19,050.00	19,450.00	8,580.37	42,786
2023-01-05	19,900.00	20,000.00	19,150.00	19,200.00	8,470.09	46,682
2023-01-04	19,350.00	19,900.00	19,200.00	19,900.00	8,778.89	20,462
2023-01-03	19,700.00	19,900.00	19,200.00	19,600.00	8,646.55	34,054
2023-01-02	20,600.00	20,950.00	19,550.00	19,800.00	8,734.78	36,512
2022-12-29	21,250.00	21,550.00	20,300.00	20,600.00	9,087.70	51,918
2022-12-28	22,000.00	22,200.00	21,350.00	21,450.00	9,462.68	82,956
2022-12-27	22,050.00	22,800.00	21,900.00	22,650.00	9,771.48	71,890
2022-12-26	21,500.00	22,000.00	21,150.00	22,000.00	9,491.06	65,396
2022-12-23	22,050.00	22,050.00	21,300.00	21,750.00	9,383.21	48,182
2022-12-22	21,800.00	22,500.00	21,700.00	22,400.00	9,663.63	56,500
2022-12-21	21,400.00	21,750.00	21,300.00	21,750.00	9,383.21	26,102
2022-12-20	21,600.00	21,850.00	21,200.00	21,400.00	9,232.22	45,374
2022-12-19	21,700.00	22,050.00	21,500.00	21,800.00	9,404.78	52,680
2022-12-16	22,600.00	22,650.00	21,750.00	21,800.00	9,404.78	96,278
2022-12-15	25,100.00	25,100.00	22,700.00	22,900.00	9,879.33	278,418
2022-12-14	23,900.00	25,350.00	23,400.00	25,100.00	10,828.44	110,430
2022-12-13	24,450.00	24,550.00	23,450.00	23,650.00	10,202.89	68,402
2022-12-12	24,400.00	25,700.00	24,400.00	24,400.00	10,526.45	117,146
2022-12-09	24,200.00	25,850.00	23,250.00	24,250.00	10,461.74	218,574
2022-12-08	25,600.00	26,100.00	23,200.00	23,900.00	10,310.75	357,172
2022-12-07	23,400.00	27,500.00	23,250.00	26,300.00	11,346.13	771,190
2022-12-06	21,600.00	23,300.00	21,350.00	23,250.00	10,030.33	272,314
2022-12-05	21,450.00	21,550.00	21,200.00	21,400.00	9,232.22	74,912
2022-12-02	21,300.00	21,550.00	20,950.00	21,050.00	9,081.22	57,692
2022-12-01	21,600.00	21,900.00	21,200.00	21,500.00	9,275.36	87,702
2022-11-30	21,000.00	21,150.00	20,800.00	21,100.00	9,102.79	29,006
2022-11-29	20,950.00	21,400.00	20,400.00	20,950.00	9,038.08	51,176
2022-11-28	20,650.00	21,500.00	20,500.00	20,800.00	8,973.37	36,902
2022-11-25	21,300.00	21,450.00	20,900.00	21,200.00	9,145.93	18,890
2022-11-24	21,050.00	21,600.00	21,050.00	21,250.00	9,167.50	37,264
2022-11-23	20,500.00	21,300.00	20,200.00	21,100.00	9,102.79	69,128
2022-11-22	20,100.00	20,400.00	19,700.00	20,250.00	8,736.09	54,974
2022-11-21	21,750.00	21,900.00	19,850.00	20,100.00	8,671.38	80,294
2022-11-18	21,600.00	22,200.00	21,350.00	21,700.00	9,361.64	41,146
2022-11-17	21,250.00	21,900.00	21,200.00	21,850.00	9,426.35	47,162
2022-11-16	21,450.00	21,550.00	20,950.00	21,450.00	9,253.79	35,422
2022-11-15	20,600.00	21,200.00	20,400.00	21,200.00	9,145.93	29,964
2022-11-14	21,100.00	21,250.00	20,600.00	20,750.00	8,951.80	49,284
2022-11-11	20,350.00	21,500.00	20,200.00	21,200.00	9,145.93	76,722
2022-11-10	19,800.00	19,900.00	19,450.00	19,650.00	8,477.24	34,532
2022-11-09	20,350.00	20,500.00	19,800.00	19,950.00	8,606.67	27,978
2022-11-08	19,350.00	20,400.00	19,350.00	20,300.00	8,757.66	58,468
2022-11-07	18,800.00	19,450.00	18,650.00	19,400.00	8,369.39	75,836
2022-11-04	19,300.00	19,300.00	18,600.00	18,750.00	8,088.97	43,166
2022-11-03	19,250.00	19,800.00	18,300.00	19,200.00	8,283.11	78,442
2022-11-02	20,000.00	20,000.00	19,300.00	19,550.00	8,434.10	109,338
2022-11-01	19,950.00	20,500.00	19,850.00	20,300.00	8,757.66	23,982

← NewerPage 16 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.