Creas F&C Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 40,900.00 | 41,450.00 | 40,300.00 | 41,050.00 | 17,709.46 | 52,672 |
| 2022-05-03 | 41,500.00 | 41,500.00 | 40,850.00 | 41,000.00 | 17,687.89 | 21,408 |
| 2022-05-02 | 40,150.00 | 41,400.00 | 39,650.00 | 41,350.00 | 17,838.88 | 43,234 |
| 2022-04-29 | 40,050.00 | 40,550.00 | 39,900.00 | 40,150.00 | 17,321.19 | 41,610 |
| 2022-04-28 | 40,700.00 | 40,700.00 | 39,250.00 | 40,050.00 | 17,278.05 | 82,668 |
| 2022-04-27 | 39,000.00 | 40,450.00 | 39,000.00 | 40,450.00 | 17,450.61 | 83,256 |
| 2022-04-26 | 42,050.00 | 42,250.00 | 39,600.00 | 40,000.00 | 17,256.48 | 175,590 |
| 2022-04-25 | 43,600.00 | 43,600.00 | 42,050.00 | 42,050.00 | 18,140.87 | 87,600 |
| 2022-04-22 | 42,700.00 | 44,400.00 | 41,800.00 | 43,950.00 | 18,960.55 | 97,530 |
| 2022-04-21 | 43,200.00 | 43,350.00 | 42,400.00 | 42,850.00 | 18,486.00 | 46,176 |
| 2022-04-20 | 43,650.00 | 43,900.00 | 42,450.00 | 43,050.00 | 18,572.28 | 27,054 |
| 2022-04-19 | 43,900.00 | 43,900.00 | 43,000.00 | 43,350.00 | 18,701.71 | 19,208 |
| 2022-04-18 | 42,350.00 | 43,950.00 | 41,800.00 | 43,200.00 | 18,637.00 | 56,346 |
| 2022-04-15 | 43,250.00 | 43,250.00 | 42,200.00 | 42,350.00 | 18,270.30 | 32,248 |
| 2022-04-14 | 42,200.00 | 43,400.00 | 42,100.00 | 43,250.00 | 18,658.57 | 35,810 |
| 2022-04-13 | 42,700.00 | 43,000.00 | 42,150.00 | 42,500.00 | 18,335.01 | 23,926 |
| 2022-04-12 | 42,550.00 | 43,000.00 | 41,900.00 | 42,950.00 | 18,529.14 | 29,906 |
| 2022-04-11 | 42,700.00 | 43,100.00 | 42,200.00 | 43,000.00 | 18,550.71 | 61,674 |
| 2022-04-08 | 44,200.00 | 44,700.00 | 42,300.00 | 42,400.00 | 18,291.87 | 58,252 |
| 2022-04-07 | 43,950.00 | 44,500.00 | 43,500.00 | 44,200.00 | 19,068.41 | 34,334 |
| 2022-04-06 | 44,350.00 | 45,000.00 | 43,600.00 | 44,600.00 | 19,240.97 | 153,576 |
| 2022-04-05 | 45,150.00 | 45,150.00 | 43,800.00 | 44,450.00 | 19,176.26 | 66,610 |
| 2022-04-04 | 45,450.00 | 45,500.00 | 44,550.00 | 45,000.00 | 19,413.54 | 83,802 |
| 2022-04-01 | 44,900.00 | 45,100.00 | 44,300.00 | 44,900.00 | 19,370.40 | 63,138 |
| 2022-03-31 | 44,150.00 | 45,550.00 | 43,800.00 | 44,900.00 | 19,370.40 | 138,652 |
| 2022-03-30 | 43,850.00 | 44,700.00 | 43,500.00 | 44,100.00 | 19,025.27 | 80,090 |
| 2022-03-29 | 43,650.00 | 44,450.00 | 43,400.00 | 43,800.00 | 18,895.84 | 42,412 |
| 2022-03-28 | 44,000.00 | 44,650.00 | 43,100.00 | 43,650.00 | 18,831.13 | 44,684 |
| 2022-03-25 | 44,550.00 | 44,550.00 | 43,650.00 | 44,000.00 | 18,982.13 | 32,946 |
| 2022-03-24 | 43,750.00 | 45,000.00 | 43,750.00 | 44,150.00 | 19,046.84 | 45,380 |
| 2022-03-23 | 44,000.00 | 44,750.00 | 42,900.00 | 44,650.00 | 19,262.54 | 65,616 |
| 2022-03-22 | 42,850.00 | 44,700.00 | 42,000.00 | 44,000.00 | 18,982.13 | 131,744 |
| 2022-03-21 | 41,200.00 | 42,850.00 | 40,800.00 | 42,600.00 | 18,378.15 | 143,926 |
| 2022-03-18 | 40,000.00 | 40,250.00 | 39,350.00 | 40,150.00 | 17,321.19 | 19,160 |
| 2022-03-17 | 39,750.00 | 40,250.00 | 38,750.00 | 40,000.00 | 17,256.48 | 54,802 |
| 2022-03-16 | 38,400.00 | 39,650.00 | 38,400.00 | 39,450.00 | 17,019.20 | 20,518 |
| 2022-03-15 | 38,700.00 | 39,850.00 | 38,400.00 | 38,550.00 | 16,630.93 | 25,260 |
| 2022-03-14 | 40,950.00 | 40,950.00 | 38,800.00 | 38,850.00 | 16,760.35 | 62,196 |
| 2022-03-11 | 40,050.00 | 40,600.00 | 39,800.00 | 40,600.00 | 17,515.32 | 12,812 |
| 2022-03-10 | 40,150.00 | 40,700.00 | 40,000.00 | 40,300.00 | 17,385.90 | 10,288 |
| 2022-03-08 | 39,250.00 | 40,800.00 | 38,600.00 | 40,000.00 | 17,256.48 | 24,242 |
| 2022-03-07 | 41,100.00 | 41,100.00 | 39,700.00 | 39,750.00 | 17,148.62 | 40,742 |
| 2022-03-04 | 41,200.00 | 41,200.00 | 40,400.00 | 40,900.00 | 17,644.75 | 15,166 |
| 2022-03-03 | 41,350.00 | 41,500.00 | 40,700.00 | 41,200.00 | 17,774.17 | 23,886 |
| 2022-03-02 | 40,850.00 | 41,700.00 | 40,400.00 | 41,300.00 | 17,817.31 | 21,954 |
| 2022-02-28 | 40,900.00 | 41,350.00 | 40,300.00 | 40,850.00 | 17,623.18 | 13,536 |
| 2022-02-25 | 41,500.00 | 41,600.00 | 40,150.00 | 41,000.00 | 17,687.89 | 62,062 |
| 2022-02-24 | 41,900.00 | 41,900.00 | 39,500.00 | 40,850.00 | 17,623.18 | 77,390 |
| 2022-02-23 | 41,550.00 | 42,400.00 | 41,400.00 | 42,000.00 | 18,119.30 | 23,020 |
| 2022-02-22 | 42,400.00 | 42,400.00 | 41,150.00 | 41,700.00 | 17,989.88 | 90,280 |
| 2022-02-21 | 43,800.00 | 43,850.00 | 42,700.00 | 43,150.00 | 18,615.43 | 53,430 |
| 2022-02-18 | 43,150.00 | 44,000.00 | 42,700.00 | 44,000.00 | 18,982.13 | 78,708 |
| 2022-02-17 | 44,650.00 | 45,100.00 | 41,250.00 | 43,750.00 | 18,874.27 | 111,990 |
| 2022-02-16 | 44,200.00 | 45,100.00 | 43,350.00 | 44,250.00 | 19,089.98 | 76,782 |
| 2022-02-15 | 43,700.00 | 46,150.00 | 43,150.00 | 43,250.00 | 18,658.57 | 112,086 |
| 2022-02-14 | 44,050.00 | 44,500.00 | 43,050.00 | 44,450.00 | 19,176.26 | 58,760 |
| 2022-02-11 | 45,150.00 | 45,350.00 | 44,500.00 | 44,850.00 | 19,348.83 | 23,936 |
| 2022-02-10 | 45,350.00 | 46,300.00 | 44,500.00 | 45,300.00 | 19,542.96 | 42,814 |
| 2022-02-09 | 44,850.00 | 45,500.00 | 44,100.00 | 45,350.00 | 19,564.53 | 31,246 |
| 2022-02-08 | 45,750.00 | 45,800.00 | 43,600.00 | 44,850.00 | 19,348.83 | 44,524 |
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.