Creas F&C Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	45,000.00	46,750.00	44,750.00	45,700.00	19,715.53	118,476
2022-02-04	44,950.00	45,000.00	44,050.00	44,850.00	19,348.83	20,814
2022-02-03	44,800.00	45,000.00	43,550.00	44,750.00	19,305.68	36,776
2022-01-28	42,000.00	43,500.00	40,850.00	43,400.00	18,723.28	40,970
2022-01-27	44,800.00	44,800.00	42,000.00	42,000.00	18,119.30	67,928
2022-01-26	45,150.00	45,300.00	44,200.00	44,600.00	19,240.97	35,680
2022-01-25	44,700.00	45,900.00	43,200.00	45,150.00	19,478.25	94,452
2022-01-24	45,250.00	45,750.00	44,500.00	45,250.00	19,521.39	51,840
2022-01-21	45,150.00	45,950.00	44,300.00	45,900.00	19,801.81	53,304
2022-01-20	44,050.00	45,500.00	44,050.00	45,350.00	19,564.53	27,916
2022-01-19	44,400.00	44,750.00	43,650.00	44,400.00	19,154.69	29,796
2022-01-18	43,700.00	44,850.00	43,600.00	44,500.00	19,197.83	34,394
2022-01-17	44,300.00	44,350.00	43,200.00	44,250.00	19,089.98	42,472
2022-01-14	44,500.00	45,500.00	43,800.00	44,650.00	19,262.54	35,506
2022-01-13	45,450.00	45,650.00	44,850.00	44,950.00	19,391.97	20,496
2022-01-12	44,750.00	46,000.00	44,600.00	45,450.00	19,607.67	45,496
2022-01-11	45,100.00	45,950.00	44,500.00	44,500.00	19,197.83	65,634
2022-01-10	47,550.00	48,900.00	44,500.00	45,100.00	19,456.68	216,688
2022-01-07	46,100.00	47,650.00	45,750.00	46,400.00	20,017.51	71,400
2022-01-06	46,500.00	47,700.00	45,150.00	46,100.00	19,888.09	110,838
2022-01-05	46,150.00	47,600.00	44,850.00	46,950.00	20,254.79	174,894
2022-01-04	43,550.00	46,450.00	43,400.00	46,150.00	19,909.66	153,840
2022-01-03	44,250.00	44,250.00	42,900.00	43,800.00	18,895.84	55,058
2021-12-30	44,500.00	44,500.00	43,100.00	44,000.00	18,982.13	70,658
2021-12-29	43,750.00	44,700.00	43,100.00	44,250.00	19,089.98	53,288
2021-12-28	43,900.00	44,150.00	43,250.00	44,100.00	18,593.85	45,884
2021-12-27	42,450.00	43,800.00	41,950.00	43,700.00	18,425.20	57,116
2021-12-24	42,250.00	42,600.00	41,600.00	42,500.00	17,919.25	46,138
2021-12-23	43,000.00	43,000.00	41,600.00	42,300.00	17,834.92	67,112
2021-12-22	42,600.00	42,800.00	41,750.00	42,800.00	18,045.74	47,214
2021-12-21	41,500.00	42,350.00	41,300.00	42,100.00	17,750.60	41,810
2021-12-20	42,500.00	42,750.00	41,450.00	41,650.00	17,560.86	98,772
2021-12-17	43,000.00	43,600.00	42,600.00	42,950.00	18,108.98	45,502
2021-12-16	43,200.00	43,300.00	42,700.00	43,100.00	18,172.23	45,572
2021-12-15	43,450.00	43,900.00	42,450.00	43,300.00	18,256.55	48,640
2021-12-14	43,200.00	43,850.00	42,450.00	43,150.00	18,193.31	95,450
2021-12-13	44,900.00	44,950.00	43,300.00	44,050.00	18,572.77	90,334
2021-12-10	44,300.00	44,300.00	42,950.00	43,600.00	18,383.04	92,818
2021-12-09	45,250.00	45,250.00	43,700.00	44,250.00	18,657.10	123,834
2021-12-08	45,250.00	45,350.00	44,300.00	44,800.00	18,889.00	70,278
2021-12-07	43,750.00	45,350.00	43,400.00	44,950.00	18,952.24	73,322
2021-12-06	44,250.00	44,450.00	43,000.00	44,000.00	18,551.69	84,352
2021-12-03	44,050.00	45,050.00	44,050.00	44,600.00	18,804.67	58,108
2021-12-02	44,550.00	45,000.00	43,800.00	44,050.00	18,572.77	143,986
2021-12-01	45,050.00	46,000.00	43,600.00	45,700.00	19,268.46	131,202
2021-11-30	46,400.00	46,900.00	44,750.00	45,050.00	18,994.40	105,192
2021-11-29	46,500.00	48,900.00	45,000.00	45,900.00	19,352.79	190,184
2021-11-26	47,900.00	49,750.00	46,500.00	47,650.00	20,090.64	330,692
2021-11-25	49,050.00	49,450.00	46,500.00	46,800.00	19,732.25	169,468
2021-11-24	50,000.00	50,900.00	48,300.00	48,700.00	20,533.35	321,814
2021-11-23	45,800.00	49,950.00	45,500.00	49,850.00	21,018.22	628,986
2021-11-22	47,350.00	47,350.00	45,000.00	45,800.00	19,310.62	180,490
2021-11-19	43,700.00	47,500.00	42,650.00	47,500.00	20,027.39	506,200
2021-11-18	42,150.00	43,600.00	41,500.00	43,300.00	18,256.55	158,212
2021-11-17	42,000.00	42,400.00	40,800.00	41,250.00	17,392.21	56,092
2021-11-16	42,250.00	42,900.00	41,700.00	42,550.00	17,940.33	39,992
2021-11-15	42,750.00	42,850.00	41,650.00	42,550.00	17,940.33	86,300
2021-11-12	39,050.00	43,500.00	39,000.00	42,550.00	17,940.33	185,088
2021-11-11	40,500.00	40,800.00	39,400.00	39,600.00	16,696.52	82,186
2021-11-10	40,050.00	41,000.00	39,350.00	40,500.00	17,075.99	68,162

← NewerPage 20 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.