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
2025-10-244,190.004,230.004,125.004,200.004,008.4423,229
2025-10-234,205.004,205.004,140.004,185.003,994.1230,014
2025-10-224,225.004,225.004,150.004,200.004,008.4420,580
2025-10-214,260.004,355.004,210.004,220.004,027.5331,252
2025-10-204,315.004,335.004,200.004,240.004,046.6129,275
2025-10-174,315.004,445.004,285.004,310.004,113.4217,782
2025-10-164,345.004,490.004,325.004,405.004,204.0914,282
2025-10-154,560.004,560.004,335.004,380.004,180.2324,602
2025-10-144,500.004,600.004,460.004,460.004,256.5815,524
2025-10-134,400.004,500.004,400.004,500.004,294.7523,882
2025-10-104,400.004,460.004,310.004,400.004,199.3248,119
2025-10-024,385.004,455.004,320.004,400.004,199.3211,906
2025-10-014,380.004,445.004,280.004,420.004,218.408,344
2025-09-304,450.004,450.004,380.004,395.004,194.543,895
2025-09-294,365.004,445.004,365.004,420.004,218.404,927
2025-09-264,425.004,460.004,300.004,410.004,208.865,908
2025-09-254,465.004,465.004,360.004,420.004,218.408,083
2025-09-244,425.004,450.004,375.004,420.004,218.406,268
2025-09-234,450.004,450.004,375.004,420.004,218.403,263
2025-09-224,450.004,475.004,375.004,430.004,227.9510,029
2025-09-194,340.004,450.004,340.004,405.004,204.094,352
2025-09-184,465.004,470.004,335.004,355.004,156.3751,948
2025-09-174,500.004,500.004,415.004,460.004,256.5811,218
2025-09-164,505.004,510.004,430.004,460.004,256.587,555
2025-09-154,550.004,595.004,510.004,510.004,304.309,155
2025-09-124,620.004,650.004,550.004,580.004,371.119,181
2025-09-114,640.004,670.004,560.004,625.004,414.058,195
2025-09-104,680.004,725.004,635.004,640.004,428.3711,938
2025-09-094,735.004,795.004,665.004,725.004,509.494,783
2025-09-084,730.004,830.004,635.004,785.004,566.7620,602
2025-09-054,590.004,745.004,505.004,730.004,514.2627,831
2025-09-044,580.004,590.004,490.004,590.004,380.653,536
2025-09-034,440.004,540.004,400.004,540.004,332.933,907
2025-09-024,545.004,545.004,400.004,440.004,237.499,288
2025-09-014,565.004,700.004,460.004,535.004,328.167,663
2025-08-294,550.004,605.004,505.004,565.004,356.791,849
2025-08-284,480.004,580.004,450.004,545.004,337.706,022
2025-08-274,525.004,525.004,455.004,480.004,275.679,963
2025-08-264,525.004,545.004,480.004,525.004,318.615,224
2025-08-254,600.004,600.004,455.004,525.004,318.6115,062
2025-08-224,535.004,630.004,515.004,560.004,352.026,291
2025-08-214,565.004,600.004,492.004,540.004,332.934,317
2025-08-204,635.004,635.004,500.004,560.004,352.0217,325
2025-08-194,740.004,785.004,635.004,635.004,423.6032,169
2025-08-184,850.004,850.004,630.004,785.004,566.7619,522
2025-08-144,780.004,850.004,735.004,840.004,619.256,246
2025-08-134,755.004,800.004,720.004,780.004,561.983,067
2025-08-124,805.004,860.004,690.004,755.004,538.129,932
2025-08-114,720.004,870.004,675.004,805.004,585.8416,328
2025-08-084,680.004,740.004,645.004,720.004,504.728,565
2025-08-074,675.004,725.004,635.004,680.004,466.552,156
2025-08-064,675.004,740.004,655.004,675.004,461.777,154
2025-08-054,610.004,740.004,610.004,715.004,499.9515,483
2025-08-044,700.005,190.004,610.004,650.004,437.91202,997
2025-08-014,890.004,910.004,690.004,700.004,485.6322,444
2025-07-314,860.004,975.004,760.004,915.004,690.8321,872
2025-07-304,800.004,890.004,720.004,860.004,638.345,972
2025-07-294,810.004,870.004,710.004,825.004,604.9312,846
2025-07-284,920.004,920.004,720.004,795.004,576.3011,386
2025-07-254,875.004,920.004,805.004,870.004,647.889,368
← NewerPage 5 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.