Creas F&C Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	35,300.00	35,600.00	34,950.00	34,950.00	15,077.85	18,972
2022-07-29	35,750.00	35,900.00	35,200.00	35,500.00	15,315.12	33,336
2022-07-28	35,150.00	35,950.00	35,100.00	35,350.00	15,250.41	25,042
2022-07-27	34,900.00	35,150.00	34,700.00	35,100.00	15,142.56	17,428
2022-07-26	34,800.00	35,350.00	34,800.00	34,900.00	15,056.28	26,936
2022-07-25	34,800.00	35,300.00	34,650.00	35,200.00	15,185.70	36,800
2022-07-22	34,750.00	35,350.00	34,500.00	35,000.00	15,099.42	47,744
2022-07-21	34,400.00	35,150.00	34,050.00	34,750.00	14,991.57	34,060
2022-07-20	35,650.00	36,150.00	34,400.00	34,650.00	14,948.42	108,140
2022-07-19	34,000.00	35,250.00	33,600.00	34,950.00	15,077.85	57,386
2022-07-18	35,300.00	35,650.00	34,450.00	34,450.00	14,862.14	69,828
2022-07-15	35,450.00	35,450.00	34,350.00	34,650.00	14,948.42	44,094
2022-07-14	34,750.00	35,650.00	34,600.00	35,000.00	15,099.42	43,770
2022-07-13	34,900.00	35,400.00	34,100.00	35,400.00	15,271.98	53,242
2022-07-12	36,200.00	36,250.00	34,100.00	34,650.00	14,948.42	83,076
2022-07-11	35,050.00	35,800.00	35,000.00	35,100.00	15,142.56	73,586
2022-07-08	35,100.00	35,600.00	34,800.00	35,500.00	15,315.12	65,506
2022-07-07	34,000.00	35,600.00	33,850.00	35,050.00	15,120.99	61,614
2022-07-06	33,300.00	34,000.00	33,300.00	33,750.00	14,560.15	60,946
2022-07-05	33,350.00	34,450.00	32,900.00	34,300.00	14,797.43	43,396
2022-07-04	33,900.00	34,250.00	32,450.00	33,350.00	14,387.59	41,490
2022-07-01	33,400.00	34,000.00	32,250.00	33,150.00	14,301.31	43,574
2022-06-30	33,850.00	33,850.00	32,550.00	33,750.00	14,560.15	51,160
2022-06-29	33,800.00	34,800.00	33,500.00	33,750.00	14,560.15	39,114
2022-06-28	34,450.00	35,000.00	34,000.00	34,650.00	14,948.42	29,900
2022-06-27	34,000.00	34,850.00	33,850.00	34,400.00	14,840.57	53,394
2022-06-24	34,300.00	35,400.00	33,800.00	34,900.00	15,056.28	59,814
2022-06-23	34,800.00	35,500.00	33,000.00	34,000.00	14,668.01	66,958
2022-06-22	34,400.00	36,300.00	32,650.00	34,900.00	15,056.28	83,634
2022-06-21	35,050.00	35,400.00	34,100.00	34,600.00	14,926.85	39,640
2022-06-20	34,550.00	35,000.00	32,750.00	34,700.00	14,969.99	50,840
2022-06-17	36,050.00	36,150.00	34,550.00	34,550.00	14,905.28	42,630
2022-06-16	36,100.00	36,900.00	35,300.00	36,050.00	15,552.40	50,812
2022-06-15	36,000.00	36,700.00	35,550.00	36,050.00	15,552.40	45,768
2022-06-14	37,550.00	37,550.00	34,200.00	36,700.00	15,832.82	139,312
2022-06-13	37,700.00	37,800.00	36,400.00	36,500.00	15,746.54	72,606
2022-06-10	37,350.00	38,550.00	35,250.00	38,450.00	16,587.79	304,694
2022-06-09	37,850.00	38,750.00	37,000.00	37,300.00	16,091.67	181,296
2022-06-08	38,050.00	38,700.00	37,500.00	38,650.00	16,674.07	40,760
2022-06-07	38,350.00	38,750.00	38,000.00	38,100.00	16,436.80	29,284
2022-06-03	37,950.00	38,350.00	37,350.00	38,350.00	16,544.65	37,646
2022-06-02	37,100.00	37,800.00	36,500.00	37,750.00	16,285.80	51,712
2022-05-31	37,800.00	37,900.00	36,300.00	37,100.00	16,005.38	102,436
2022-05-30	38,250.00	38,400.00	37,700.00	38,250.00	16,501.51	18,982
2022-05-27	38,100.00	38,950.00	37,450.00	38,100.00	16,436.80	94,700
2022-05-26	37,800.00	38,500.00	37,650.00	38,100.00	16,436.80	54,152
2022-05-25	36,250.00	38,000.00	36,200.00	37,800.00	16,307.37	167,406
2022-05-24	38,500.00	38,500.00	34,250.00	36,200.00	15,617.11	466,262
2022-05-23	41,750.00	41,750.00	37,800.00	39,100.00	16,868.21	296,256
2022-05-20	41,950.00	41,950.00	41,200.00	41,900.00	18,076.16	15,960
2022-05-19	41,800.00	42,350.00	40,750.00	41,950.00	18,097.73	66,902
2022-05-18	41,700.00	42,400.00	41,100.00	42,300.00	18,248.73	68,824
2022-05-17	41,400.00	41,950.00	40,800.00	41,700.00	17,989.88	43,974
2022-05-16	41,200.00	42,000.00	39,800.00	41,850.00	18,054.59	82,732
2022-05-13	41,000.00	41,950.00	39,800.00	41,300.00	17,817.31	89,354
2022-05-12	41,450.00	41,950.00	39,950.00	41,000.00	17,687.89	41,408
2022-05-11	41,750.00	42,500.00	40,650.00	42,000.00	18,119.30	33,654
2022-05-10	41,000.00	43,800.00	39,000.00	42,500.00	18,335.01	65,006
2022-05-09	41,300.00	41,600.00	40,450.00	41,350.00	17,838.88	60,058
2022-05-06	40,400.00	41,300.00	40,050.00	41,300.00	17,817.31	54,414

← NewerPage 18 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.