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
2026-04-213,955.003,995.003,925.003,935.003,935.0011,755
2026-04-204,015.004,015.003,945.003,955.003,955.0014,335
2026-04-174,015.004,020.003,930.004,020.004,020.0017,892
2026-04-163,945.004,050.003,920.004,030.004,030.0010,214
2026-04-153,955.003,955.003,900.003,945.003,945.004,255
2026-04-143,955.003,955.003,870.003,905.003,905.0026,435
2026-04-133,925.003,945.003,890.003,930.003,930.003,202
2026-04-103,955.003,955.003,910.003,930.003,930.001,706
2026-04-093,980.003,980.003,895.003,935.003,935.0010,581
2026-04-083,905.004,080.003,845.003,990.003,990.0014,073
2026-04-073,915.003,915.003,815.003,890.003,890.0020,936
2026-04-063,850.003,900.003,800.003,900.003,900.005,164
2026-04-033,890.003,890.003,835.003,850.003,850.001,946
2026-04-023,880.003,895.003,810.003,810.003,810.006,760
2026-04-013,875.003,920.003,835.003,880.003,880.007,379
2026-03-313,820.003,900.003,815.003,835.003,835.006,821
2026-03-303,900.003,935.003,825.003,845.003,845.0026,572
2026-03-274,045.004,045.003,900.003,955.003,955.004,614
2026-03-264,050.004,050.003,935.003,975.003,975.008,979
2026-03-254,010.004,050.003,965.004,005.004,005.003,350
2026-03-244,010.004,030.003,925.004,000.004,000.0010,081
2026-03-234,050.004,100.003,960.003,960.003,960.006,604
2026-03-204,050.004,115.004,035.004,050.004,050.0021,382
2026-03-194,245.004,250.004,055.004,055.004,055.0044,705
2026-03-184,290.004,385.004,280.004,385.004,185.0023,811
2026-03-174,335.004,340.004,225.004,280.004,084.7914,215
2026-03-164,120.004,330.004,060.004,305.004,108.6556,149
2026-03-134,060.004,105.004,025.004,105.003,917.7730,141
2026-03-124,090.004,100.004,030.004,100.003,913.0016,133
2026-03-114,045.004,105.003,995.004,090.003,903.4617,678
2026-03-103,975.004,040.003,880.003,995.003,812.7920,976
2026-03-093,965.003,965.003,850.003,950.003,769.8431,881
2026-03-063,995.004,120.003,880.003,970.003,788.9341,328
2026-03-053,910.004,100.003,910.004,045.003,860.5123,431
2026-03-044,135.004,250.003,805.003,880.003,703.0334,453
2026-03-034,110.004,390.004,110.004,215.004,022.7535,059
2026-02-274,165.004,280.004,110.004,195.004,003.6741,237
2026-02-264,180.004,245.004,055.004,150.003,960.728,491
2026-02-254,170.004,250.004,095.004,180.003,989.3520,384
2026-02-244,105.004,195.004,045.004,170.003,979.8122,897
2026-02-234,055.004,225.004,020.004,095.003,908.236,160
2026-02-204,125.004,170.004,005.004,055.003,870.0521,997
2026-02-194,070.004,150.003,915.004,070.003,884.3715,417
2026-02-134,110.004,200.004,070.004,080.003,893.9116,888
2026-02-124,095.004,175.004,070.004,100.003,913.0010,595
2026-02-114,155.004,155.004,060.004,130.003,941.6311,720
2026-02-104,255.004,255.004,065.004,155.003,965.4921,492
2026-02-093,995.004,350.003,955.004,170.003,979.81105,794
2026-02-064,080.004,080.003,890.003,995.003,812.7914,135
2026-02-054,090.004,090.003,930.004,085.003,898.687,179
2026-02-044,005.004,120.003,965.004,100.003,913.0018,214
2026-02-033,870.004,050.003,840.004,035.003,850.9621,382
2026-02-023,925.004,035.003,835.003,835.003,660.0916,445
2026-01-303,985.004,055.003,900.003,925.003,745.987,708
2026-01-293,995.004,055.003,885.004,015.003,831.8835,555
2026-01-283,970.004,000.003,860.003,995.003,812.7919,720
2026-01-273,935.003,970.003,895.003,965.003,784.167,371
2026-01-263,915.003,950.003,820.003,935.003,755.5231,924
2026-01-233,855.003,930.003,855.003,915.003,736.4415,340
2026-01-223,930.003,930.003,825.003,885.003,707.8112,050
← NewerPage 3 of 21 · 1,218 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.