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
2025-07-244,915.004,955.004,840.004,875.004,652.6511,479
2025-07-234,825.004,915.004,785.004,905.004,681.2822,112
2025-07-224,885.004,925.004,755.004,775.004,557.2115,296
2025-07-214,910.004,935.004,850.004,885.004,662.206,638
2025-07-184,980.005,000.004,840.004,910.004,686.0521,042
2025-07-174,905.004,955.004,810.004,950.004,724.237,162
2025-07-164,840.004,980.004,810.004,885.004,662.209,219
2025-07-154,900.004,900.004,800.004,840.004,619.2517,423
2025-07-144,810.004,900.004,810.004,840.004,619.258,702
2025-07-114,810.004,895.004,790.004,810.004,590.626,409
2025-07-104,840.004,840.004,755.004,810.004,590.6222,186
2025-07-094,875.004,875.004,780.004,790.004,571.5318,921
2025-07-084,810.004,875.004,790.004,810.004,590.6219,948
2025-07-074,850.004,850.004,775.004,810.004,590.6221,381
2025-07-044,995.005,030.004,850.004,850.004,628.7962,065
2025-07-035,040.005,150.004,975.005,030.004,800.5843,082
2025-07-025,190.005,200.005,010.005,090.004,857.84130,203
2025-07-015,010.005,150.004,920.005,150.004,915.1165,840
2025-06-304,940.005,010.004,925.004,980.004,752.8610,179
2025-06-274,960.004,995.004,840.004,940.004,714.6922,241
2025-06-264,980.005,000.004,870.004,960.004,733.7729,952
2025-06-254,995.005,090.004,905.005,020.004,791.0441,435
2025-06-244,960.005,170.004,955.005,020.004,791.0455,399
2025-06-234,960.005,070.004,870.004,960.004,733.7727,947
2025-06-204,995.005,000.004,780.004,975.004,748.0956,585
2025-06-194,810.005,000.004,800.004,965.004,738.5527,334
2025-06-184,800.004,850.004,795.004,810.004,590.6221,519
2025-06-174,855.004,920.004,785.004,855.004,633.5635,477
2025-06-164,830.004,855.004,755.004,830.004,609.7037,643
2025-06-134,955.005,010.004,800.004,830.004,609.7075,828
2025-06-125,080.005,080.004,940.004,995.004,767.1863,622
2025-06-114,990.005,070.004,945.005,010.004,781.4955,710
2025-06-105,070.005,070.004,840.004,990.004,762.41110,696
2025-06-094,950.005,140.004,670.005,020.004,791.04126,124
2025-06-054,875.004,990.004,735.004,950.004,724.23327,341
2025-06-045,150.005,810.004,910.004,950.004,724.233,819,364
2025-06-024,550.004,550.004,445.004,470.004,266.124,238
2025-05-304,480.004,560.004,475.004,475.004,270.906,446
2025-05-294,580.004,580.004,460.004,475.004,270.905,178
2025-05-284,500.004,595.004,485.004,490.004,285.213,247
2025-05-274,535.004,615.004,470.004,550.004,342.4719,195
2025-05-264,600.004,600.004,460.004,560.004,352.0214,177
2025-05-234,550.004,605.004,430.004,540.004,332.9318,896
2025-05-224,500.004,605.004,500.004,550.004,342.4714,928
2025-05-214,425.004,560.004,425.004,500.004,294.7520,075
2025-05-204,460.004,545.004,385.004,465.004,261.358,627
2025-05-194,500.004,515.004,430.004,485.004,280.441,932
2025-05-164,550.004,550.004,445.004,500.004,294.756,499
2025-05-154,460.004,545.004,455.004,525.004,318.618,972
2025-05-144,495.004,600.004,460.004,460.004,256.5812,812
2025-05-134,555.004,615.004,470.004,480.004,275.679,003
2025-05-124,330.004,575.004,330.004,515.004,309.0720,559
2025-05-094,500.004,500.004,350.004,380.004,180.2325,328
2025-05-084,600.004,600.004,480.004,500.004,294.759,291
2025-05-074,500.005,310.004,455.004,500.004,294.75384,973
2025-05-024,445.004,540.004,415.004,500.004,294.752,560
2025-04-304,510.004,510.004,430.004,495.004,289.982,018
2025-04-294,475.004,510.004,475.004,510.004,304.305,009
2025-04-284,465.004,490.004,445.004,475.004,270.909,864
2025-04-254,440.004,465.004,400.004,460.004,256.582,329
← NewerPage 6 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.