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
2025-04-244,440.004,460.004,385.004,440.004,237.496,686
2025-04-234,350.004,520.004,320.004,445.004,242.2618,165
2025-04-224,275.004,340.004,275.004,315.004,118.191,752
2025-04-214,315.004,385.004,275.004,310.004,113.424,560
2025-04-184,295.004,300.004,230.004,290.004,094.335,260
2025-04-174,205.004,235.004,180.004,230.004,037.074,293
2025-04-164,350.004,350.004,160.004,160.003,970.266,151
2025-04-154,330.004,330.004,205.004,230.004,037.0714,762
2025-04-144,350.004,350.004,255.004,255.004,060.934,635
2025-04-114,350.004,350.004,195.004,310.004,113.425,129
2025-04-104,210.004,360.004,160.004,360.004,161.1413,650
2025-04-094,080.004,150.004,075.004,135.003,946.405,978
2025-04-084,175.004,220.004,135.004,135.003,946.4010,720
2025-04-074,295.004,325.004,160.004,205.004,013.2113,859
2025-04-044,350.004,425.004,310.004,340.004,142.0513,948
2025-04-034,455.004,510.004,430.004,430.004,227.956,067
2025-04-024,445.004,530.004,445.004,505.004,299.531,468
2025-04-014,455.004,535.004,450.004,470.004,266.1211,865
2025-03-314,505.004,620.004,445.004,600.004,390.1916,318
2025-03-284,565.004,625.004,520.004,620.004,409.283,985
2025-03-274,545.004,615.004,540.004,560.004,352.024,133
2025-03-264,705.004,850.004,560.004,570.004,361.5618,376
2025-03-254,670.004,670.004,590.004,670.004,457.005,244
2025-03-244,715.004,715.004,570.004,670.004,457.0012,613
2025-03-214,680.004,755.004,650.004,665.004,452.237,210
2025-03-204,720.004,720.004,660.004,715.004,499.9511,828
2025-03-194,725.004,820.004,680.004,790.004,380.657,074
2025-03-184,800.004,800.004,680.004,720.004,316.639,799
2025-03-174,795.004,795.004,705.004,745.004,339.505,971
2025-03-144,785.004,785.004,715.004,745.004,339.504,898
2025-03-134,780.004,780.004,720.004,740.004,334.9213,839
2025-03-124,795.004,800.004,745.004,760.004,353.217,042
2025-03-114,790.004,840.004,735.004,750.004,344.078,083
2025-03-104,810.004,850.004,795.004,795.004,385.222,531
2025-03-074,820.004,850.004,800.004,805.004,394.375,060
2025-03-064,850.004,865.004,805.004,820.004,408.095,957
2025-03-054,810.004,870.004,810.004,850.004,435.5213,682
2025-03-044,870.004,915.004,805.004,885.004,467.538,513
2025-02-284,905.004,990.004,835.004,870.004,453.818,345
2025-02-274,990.004,990.004,895.004,905.004,485.828,672
2025-02-264,975.004,975.004,915.004,970.004,545.275,626
2025-02-254,970.004,980.004,925.004,975.004,549.844,364
2025-02-244,965.004,995.004,935.004,960.004,536.122,552
2025-02-214,995.004,995.004,945.004,965.004,540.692,408
2025-02-205,000.005,000.004,935.004,980.004,554.417,280
2025-02-194,925.005,000.004,865.004,960.004,536.1212,840
2025-02-184,925.004,925.004,860.004,860.004,444.678,893
2025-02-174,960.005,000.004,880.004,880.004,462.9610,000
2025-02-144,885.004,955.004,860.004,910.004,490.3918,283
2025-02-134,915.004,915.004,845.004,865.004,449.249,568
2025-02-125,000.005,090.004,850.004,865.004,449.2458,630
2025-02-115,180.005,180.005,000.005,020.004,590.9929,260
2025-02-105,230.005,280.005,050.005,080.004,645.8754,791
2025-02-075,420.005,450.004,930.005,310.004,856.21100,471
2025-02-065,480.005,510.005,400.005,420.004,956.8110,549
2025-02-055,530.005,530.005,450.005,480.005,011.689,324
2025-02-045,470.005,680.005,470.005,480.005,011.6816,529
2025-02-035,480.005,660.005,450.005,510.005,039.1216,061
2025-01-315,650.005,680.005,540.005,630.005,148.864,014
2025-01-245,540.005,650.005,510.005,530.005,057.418,120
← NewerPage 7 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.