Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 110790.KQ stock page

Creas F&C Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,945.002,965.002,790.002,845.002,845.0021,935
2026-07-202,975.003,020.002,775.002,965.002,965.005,038
2026-07-162,920.002,975.002,865.002,950.002,950.001,641
2026-07-152,930.002,930.002,860.002,925.002,925.002,307
2026-07-142,850.002,930.002,850.002,865.002,865.008,852
2026-07-132,965.003,070.002,955.003,010.003,010.008,171
2026-07-102,990.003,035.002,990.003,025.003,025.007,811
2026-07-093,020.003,020.002,945.002,990.002,990.001,651
2026-07-083,110.003,130.002,970.003,020.003,020.001,700
2026-07-073,090.003,280.003,060.003,095.003,095.003,192
2026-07-062,985.003,130.002,945.003,085.003,085.0034,933
2026-07-033,005.003,005.002,895.002,985.002,985.001,551
2026-07-023,000.003,000.002,970.002,995.002,995.002,076
2026-07-013,000.003,000.002,945.003,000.003,000.002,447
2026-06-302,975.003,005.002,970.003,000.003,000.002,907
2026-06-292,880.003,045.002,805.002,975.002,975.003,453
2026-06-262,890.002,900.002,730.002,895.002,895.0010,636
2026-06-252,945.002,965.002,800.002,910.002,910.0015,497
2026-06-242,970.002,970.002,875.002,965.002,965.008,375
2026-06-233,045.003,110.002,945.002,970.002,970.008,519
2026-06-223,130.003,130.003,000.003,045.003,045.0022,742
2026-06-193,155.003,180.003,105.003,130.003,130.008,083
2026-06-183,225.003,250.003,170.003,170.003,170.009,272
2026-06-173,240.003,270.003,195.003,250.003,250.005,045
2026-06-163,300.003,300.003,195.003,240.003,240.0012,798
2026-06-153,350.003,350.003,240.003,250.003,250.0010,439
2026-06-123,240.003,400.003,240.003,280.003,280.0013,554
2026-06-113,205.003,300.003,205.003,285.003,285.007,392
2026-06-103,350.003,405.003,195.003,230.003,230.0017,350
2026-06-093,205.003,410.003,185.003,305.003,305.0032,867
2026-06-083,315.003,410.003,205.003,205.003,205.0046,652
2026-06-053,320.003,350.003,245.003,350.003,350.0032,994
2026-06-043,380.003,380.003,295.003,345.003,345.0015,619
2026-06-023,435.003,435.003,265.003,385.003,385.0030,022
2026-06-013,455.003,455.003,230.003,435.003,435.0024,838
2026-05-293,485.003,495.003,345.003,455.003,455.009,376
2026-05-283,480.003,490.003,310.003,485.003,485.0034,820
2026-05-273,420.003,485.003,325.003,485.003,485.0037,747
2026-05-263,520.003,520.003,350.003,485.003,485.0014,642
2026-05-223,515.003,515.003,455.003,500.003,500.008,235
2026-05-213,530.003,535.003,420.003,480.003,480.0012,004
2026-05-203,555.003,555.003,495.003,540.003,540.008,817
2026-05-193,620.003,625.003,520.003,555.003,555.002,572
2026-05-183,720.003,720.003,515.003,650.003,650.0011,482
2026-05-153,755.003,755.003,555.003,685.003,685.0059,487
2026-05-143,760.003,780.003,705.003,755.003,755.007,557
2026-05-133,780.003,780.003,735.003,755.003,755.008,633
2026-05-123,835.003,835.003,740.003,770.003,770.008,295
2026-05-113,895.003,900.003,765.003,840.003,840.0027,644
2026-05-083,920.003,920.003,895.003,900.003,900.004,669
2026-05-073,900.003,925.003,875.003,905.003,905.0011,728
2026-05-063,985.004,020.003,875.003,900.003,900.0019,919
2026-05-043,995.004,055.003,935.003,985.003,985.0041,824
2026-04-303,940.003,990.003,905.003,970.003,970.0012,383
2026-04-293,950.003,950.003,900.003,940.003,940.007,989
2026-04-283,965.003,965.003,900.003,950.003,950.0012,516
2026-04-273,930.004,010.003,900.003,965.003,965.0019,729
2026-04-243,865.004,090.003,835.003,940.003,940.0025,554
2026-04-233,890.003,900.003,855.003,900.003,900.002,221
2026-04-223,935.003,955.003,835.003,880.003,880.0019,865
← NewerPage 2 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-19200.0000 KRW
2025-03-20200.0000 KRW
2023-12-27300.0000 KRW
2022-12-28500.0000 KRW
2021-12-291,000.0000 KRW
2020-12-29740.0000 KRW
2019-12-27400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.