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
2026-01-213,940.003,940.003,835.003,925.003,745.983,337
2026-01-203,815.003,950.003,790.003,940.003,760.3011,370
2026-01-193,900.003,905.003,795.003,810.003,636.2327,727
2026-01-164,020.004,020.003,885.003,900.003,722.1250,104
2026-01-153,985.004,050.003,935.004,020.003,836.656,674
2026-01-143,970.004,015.003,945.004,015.003,831.888,090
2026-01-133,920.004,010.003,920.004,000.003,817.5612,456
2026-01-123,970.004,005.003,920.003,940.003,760.3010,547
2026-01-093,985.004,015.003,935.004,000.003,817.5622,429
2026-01-084,110.004,130.003,950.004,015.003,831.8819,296
2026-01-074,130.004,160.004,000.004,110.003,922.5421,082
2026-01-064,100.004,195.003,960.004,130.003,941.6315,133
2026-01-054,045.004,150.004,030.004,130.003,941.6328,721
2026-01-024,050.004,145.004,025.004,055.003,870.0524,108
2025-12-304,125.004,125.004,020.004,050.003,865.2823,289
2025-12-294,125.004,150.004,025.004,150.003,960.7227,079
2025-12-264,240.004,240.004,125.004,180.003,989.3527,503
2025-12-244,210.004,240.004,110.004,240.004,046.6115,220
2025-12-234,220.004,285.004,140.004,210.004,017.9821,078
2025-12-224,180.004,295.004,090.004,265.004,070.4732,648
2025-12-194,145.004,170.004,115.004,165.003,975.039,025
2025-12-184,180.004,205.004,070.004,160.003,970.2619,490
2025-12-174,125.004,230.004,115.004,180.003,989.3516,865
2025-12-164,150.004,235.004,110.004,160.003,970.2625,288
2025-12-154,210.004,360.004,135.004,180.003,989.3543,745
2025-12-124,120.004,280.004,095.004,270.004,075.2519,559
2025-12-114,150.004,160.004,095.004,110.003,922.5423,080
2025-12-104,175.004,220.004,100.004,165.003,975.0311,626
2025-12-094,140.004,200.004,060.004,175.003,984.5845,389
2025-12-084,300.004,320.004,175.004,190.003,998.8919,830
2025-12-054,215.004,350.004,175.004,315.004,118.197,768
2025-12-044,245.004,290.004,170.004,215.004,022.7510,902
2025-12-034,265.004,295.004,225.004,245.004,051.396,936
2025-12-024,270.004,365.004,160.004,295.004,099.1022,003
2025-12-014,220.004,360.004,175.004,275.004,080.0217,146
2025-11-284,250.004,290.004,130.004,220.004,027.5321,680
2025-11-274,250.004,265.004,145.004,250.004,056.166,522
2025-11-264,205.004,290.004,130.004,250.004,056.1617,740
2025-11-254,080.004,265.004,015.004,200.004,008.4431,007
2025-11-244,080.004,085.003,905.004,080.003,893.9125,206
2025-11-214,130.004,170.004,020.004,040.003,855.7430,497
2025-11-204,165.004,200.004,130.004,180.003,989.357,571
2025-11-194,175.004,210.004,085.004,200.004,008.4412,797
2025-11-184,290.004,290.004,120.004,230.004,037.0718,750
2025-11-174,300.004,725.004,180.004,295.004,099.10188,260
2025-11-144,340.004,430.004,210.004,340.004,142.0516,265
2025-11-134,310.004,475.004,175.004,340.004,142.0558,127
2025-11-124,000.004,440.004,000.004,355.004,156.37158,368
2025-11-113,920.004,035.003,920.004,000.003,817.5624,971
2025-11-103,840.003,985.003,840.003,930.003,750.7514,498
2025-11-073,880.003,915.003,825.003,880.003,703.0329,545
2025-11-063,965.003,995.003,855.003,880.003,703.0376,341
2025-11-054,095.004,950.003,955.003,955.003,774.61952,596
2025-11-044,060.004,100.004,035.004,095.003,908.238,593
2025-11-034,225.004,300.004,040.004,060.003,874.8244,991
2025-10-314,240.004,325.004,225.004,225.004,032.307,155
2025-10-304,175.004,240.004,160.004,235.004,041.849,239
2025-10-294,260.004,390.004,150.004,170.003,979.8130,614
2025-10-284,150.004,330.004,100.004,275.004,080.0212,085
2025-10-274,205.004,235.004,155.004,160.003,970.2619,394
← NewerPage 4 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.