Creas F&C Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	20,100.00	20,400.00	19,650.00	19,900.00	8,585.10	37,164
2022-10-28	20,050.00	20,350.00	19,750.00	19,800.00	8,541.96	22,736
2022-10-27	20,300.00	20,450.00	19,900.00	20,450.00	8,822.37	39,254
2022-10-26	20,050.00	20,300.00	19,550.00	20,000.00	8,628.24	21,880
2022-10-25	20,000.00	20,750.00	19,850.00	20,050.00	8,649.81	43,894
2022-10-24	20,100.00	20,650.00	19,850.00	20,250.00	8,736.09	70,946
2022-10-21	19,650.00	20,000.00	19,450.00	19,650.00	8,477.24	24,204
2022-10-20	19,650.00	20,250.00	19,350.00	20,100.00	8,671.38	40,922
2022-10-19	20,650.00	21,100.00	20,050.00	20,050.00	8,649.81	35,030
2022-10-18	20,250.00	20,800.00	20,100.00	20,750.00	8,951.80	35,414
2022-10-17	19,600.00	20,300.00	19,250.00	20,250.00	8,736.09	42,644
2022-10-14	19,500.00	20,200.00	19,350.00	20,100.00	8,671.38	49,508
2022-10-13	19,650.00	19,650.00	18,600.00	19,150.00	8,261.54	50,818
2022-10-12	19,800.00	20,000.00	19,350.00	19,400.00	8,369.39	49,788
2022-10-11	21,300.00	21,300.00	19,400.00	19,850.00	8,563.53	91,974
2022-10-07	21,300.00	22,100.00	21,250.00	21,600.00	9,318.50	30,894
2022-10-06	20,700.00	21,950.00	20,600.00	21,800.00	9,404.78	60,240
2022-10-05	22,800.00	22,950.00	20,700.00	20,700.00	8,930.23	92,186
2022-10-04	23,000.00	23,350.00	22,600.00	22,800.00	9,836.19	40,686
2022-09-30	22,550.00	23,200.00	21,950.00	22,600.00	9,749.91	41,092
2022-09-29	23,250.00	23,800.00	22,450.00	22,750.00	9,814.62	48,416
2022-09-28	22,900.00	23,600.00	21,550.00	22,700.00	9,793.05	80,062
2022-09-27	23,100.00	23,300.00	22,100.00	23,000.00	9,922.47	45,540
2022-09-26	23,100.00	23,600.00	22,000.00	22,300.00	9,620.49	85,114
2022-09-23	24,150.00	24,650.00	23,100.00	23,350.00	10,073.47	46,106
2022-09-22	23,700.00	24,250.00	22,800.00	24,150.00	10,418.60	83,908
2022-09-21	24,450.00	24,900.00	23,900.00	24,250.00	10,461.74	38,116
2022-09-20	24,850.00	25,300.00	24,450.00	24,900.00	10,742.16	53,196
2022-09-19	25,400.00	25,400.00	24,300.00	24,600.00	10,612.73	56,154
2022-09-16	25,150.00	25,650.00	24,250.00	25,100.00	10,828.44	110,728
2022-09-15	25,850.00	25,900.00	25,250.00	25,500.00	11,001.00	76,980
2022-09-14	26,850.00	26,950.00	25,700.00	25,700.00	11,087.29	65,452
2022-09-13	27,500.00	27,550.00	26,800.00	27,100.00	11,691.26	145,964
2022-09-08	26,700.00	26,950.00	26,200.00	26,300.00	11,346.13	188,220
2022-09-07	27,000.00	27,300.00	26,200.00	26,400.00	11,389.28	53,206
2022-09-06	27,900.00	28,500.00	27,400.00	27,650.00	11,928.54	48,632
2022-09-05	27,650.00	29,000.00	27,300.00	27,450.00	11,842.26	95,212
2022-09-02	28,250.00	28,250.00	27,600.00	27,950.00	12,057.96	30,622
2022-09-01	29,850.00	30,150.00	27,900.00	27,900.00	12,036.39	83,770
2022-08-31	29,650.00	30,500.00	29,550.00	30,150.00	13,007.07	49,438
2022-08-30	29,900.00	30,400.00	29,300.00	30,150.00	13,007.07	51,304
2022-08-29	29,450.00	30,050.00	28,250.00	29,850.00	12,877.65	76,704
2022-08-26	30,150.00	30,400.00	29,700.00	30,050.00	12,963.93	57,764
2022-08-25	30,550.00	30,700.00	30,050.00	30,050.00	12,963.93	84,074
2022-08-24	32,450.00	32,750.00	30,150.00	30,450.00	13,136.49	152,710
2022-08-23	32,400.00	32,850.00	32,100.00	32,700.00	14,107.17	28,262
2022-08-22	32,900.00	32,900.00	31,800.00	32,700.00	14,107.17	48,486
2022-08-19	33,150.00	33,850.00	32,800.00	33,000.00	14,236.59	49,398
2022-08-18	34,250.00	34,250.00	33,050.00	33,300.00	14,366.02	64,426
2022-08-17	34,700.00	35,050.00	33,550.00	34,000.00	14,668.01	71,330
2022-08-16	35,600.00	35,600.00	34,700.00	35,100.00	15,142.56	41,412
2022-08-12	34,900.00	35,500.00	34,500.00	35,300.00	15,228.84	41,028
2022-08-11	33,900.00	35,300.00	33,850.00	35,250.00	15,207.27	78,828
2022-08-10	34,300.00	34,750.00	33,350.00	33,550.00	14,473.87	77,262
2022-08-09	34,900.00	35,300.00	34,150.00	34,750.00	14,991.57	69,648
2022-08-08	34,600.00	35,250.00	34,450.00	35,000.00	15,099.42	43,032
2022-08-05	34,500.00	35,150.00	34,400.00	34,950.00	15,077.85	45,352
2022-08-04	34,050.00	34,850.00	34,050.00	34,800.00	15,013.14	67,302
2022-08-03	34,250.00	34,600.00	33,850.00	34,100.00	14,711.15	34,640
2022-08-02	34,500.00	34,950.00	33,900.00	34,100.00	14,711.15	36,398

← NewerPage 17 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.