Creas F&C Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,800.00 | 5,800.00 | 5,540.00 | 5,540.00 | 5,066.56 | 19,890 |
| 2025-01-22 | 5,720.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,222.03 | 9,675 |
| 2025-01-21 | 5,740.00 | 5,840.00 | 5,680.00 | 5,770.00 | 5,276.90 | 15,085 |
| 2025-01-20 | 5,820.00 | 5,900.00 | 5,710.00 | 5,740.00 | 5,249.46 | 15,259 |
| 2025-01-17 | 6,060.00 | 6,140.00 | 5,800.00 | 5,810.00 | 5,313.48 | 30,255 |
| 2025-01-16 | 6,070.00 | 6,150.00 | 6,000.00 | 6,070.00 | 5,551.26 | 24,547 |
| 2025-01-15 | 5,910.00 | 6,170.00 | 5,800.00 | 6,170.00 | 5,642.72 | 22,618 |
| 2025-01-14 | 5,910.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,404.94 | 7,354 |
| 2025-01-13 | 6,280.00 | 6,350.00 | 5,900.00 | 5,910.00 | 5,404.94 | 58,701 |
| 2025-01-10 | 6,300.00 | 6,390.00 | 6,170.00 | 6,280.00 | 5,743.32 | 11,879 |
| 2025-01-09 | 6,340.00 | 6,370.00 | 6,160.00 | 6,350.00 | 5,807.33 | 253,402 |
| 2025-01-08 | 6,030.00 | 6,370.00 | 5,970.00 | 6,350.00 | 5,807.33 | 39,303 |
| 2025-01-07 | 5,900.00 | 6,050.00 | 5,860.00 | 6,040.00 | 5,523.83 | 19,837 |
| 2025-01-06 | 6,130.00 | 6,250.00 | 5,880.00 | 5,880.00 | 5,377.50 | 57,527 |
| 2025-01-03 | 6,050.00 | 6,170.00 | 6,000.00 | 6,130.00 | 5,606.13 | 31,492 |
| 2025-01-02 | 6,020.00 | 6,220.00 | 5,920.00 | 6,100.00 | 5,578.70 | 18,541 |
| 2024-12-30 | 6,190.00 | 6,190.00 | 5,960.00 | 6,020.00 | 5,505.54 | 11,621 |
| 2024-12-27 | 5,980.00 | 6,200.00 | 5,880.00 | 6,190.00 | 5,661.01 | 56,232 |
| 2024-12-26 | 6,260.00 | 6,260.00 | 6,000.00 | 6,080.00 | 5,560.41 | 40,358 |
| 2024-12-24 | 6,000.00 | 6,280.00 | 5,980.00 | 6,260.00 | 5,725.02 | 46,287 |
| 2024-12-23 | 5,960.00 | 6,280.00 | 5,950.00 | 6,040.00 | 5,523.83 | 48,609 |
| 2024-12-20 | 6,490.00 | 6,500.00 | 5,950.00 | 6,070.00 | 5,551.26 | 105,124 |
| 2024-12-19 | 6,610.00 | 6,960.00 | 6,400.00 | 6,760.00 | 6,182.30 | 141,024 |
| 2024-12-18 | 7,400.00 | 8,130.00 | 6,580.00 | 6,800.00 | 6,218.88 | 741,747 |
| 2024-12-17 | 6,010.00 | 7,500.00 | 5,910.00 | 6,740.00 | 6,164.00 | 548,699 |
| 2024-12-16 | 5,940.00 | 6,080.00 | 5,860.00 | 5,920.00 | 5,414.08 | 13,609 |
| 2024-12-13 | 5,910.00 | 5,970.00 | 5,880.00 | 5,960.00 | 5,450.66 | 13,159 |
| 2024-12-12 | 5,800.00 | 6,050.00 | 5,800.00 | 5,960.00 | 5,450.66 | 3,165 |
| 2024-12-11 | 5,790.00 | 5,920.00 | 5,780.00 | 5,860.00 | 5,359.21 | 6,655 |
| 2024-12-10 | 5,720.00 | 5,900.00 | 5,710.00 | 5,790.00 | 5,295.19 | 8,982 |
| 2024-12-09 | 6,060.00 | 6,190.00 | 5,720.00 | 5,800.00 | 5,304.34 | 10,390 |
| 2024-12-06 | 6,100.00 | 6,250.00 | 6,070.00 | 6,070.00 | 5,551.26 | 1,052 |
| 2024-12-05 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,670.15 | 1,360 |
| 2024-12-04 | 6,120.00 | 6,240.00 | 6,110.00 | 6,230.00 | 5,697.59 | 2,108 |
| 2024-12-03 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,670.15 | 3,548 |
| 2024-12-02 | 6,540.00 | 6,540.00 | 6,300.00 | 6,300.00 | 5,761.61 | 4,798 |
| 2024-11-29 | 6,520.00 | 6,540.00 | 6,400.00 | 6,540.00 | 5,981.10 | 2,828 |
| 2024-11-28 | 6,460.00 | 6,520.00 | 6,410.00 | 6,520.00 | 5,962.81 | 3,405 |
| 2024-11-27 | 6,390.00 | 6,430.00 | 6,390.00 | 6,430.00 | 5,880.50 | 3,078 |
| 2024-11-26 | 6,260.00 | 6,440.00 | 6,260.00 | 6,390.00 | 5,843.92 | 5,947 |
| 2024-11-25 | 6,440.00 | 6,450.00 | 6,330.00 | 6,450.00 | 5,898.79 | 2,480 |
| 2024-11-22 | 6,340.00 | 6,400.00 | 6,340.00 | 6,360.00 | 5,816.48 | 2,086 |
| 2024-11-21 | 6,330.00 | 6,360.00 | 6,280.00 | 6,340.00 | 5,798.19 | 818 |
| 2024-11-20 | 6,350.00 | 6,500.00 | 6,300.00 | 6,340.00 | 5,798.19 | 4,505 |
| 2024-11-19 | 6,360.00 | 6,460.00 | 6,250.00 | 6,350.00 | 5,807.33 | 6,243 |
| 2024-11-18 | 6,320.00 | 6,420.00 | 6,300.00 | 6,350.00 | 5,807.33 | 3,232 |
| 2024-11-15 | 6,470.00 | 6,500.00 | 6,310.00 | 6,380.00 | 5,834.77 | 4,750 |
| 2024-11-14 | 6,630.00 | 6,630.00 | 6,450.00 | 6,470.00 | 5,917.08 | 5,514 |
| 2024-11-13 | 6,660.00 | 6,780.00 | 6,530.00 | 6,640.00 | 6,072.55 | 4,334 |
| 2024-11-12 | 6,710.00 | 6,750.00 | 6,420.00 | 6,720.00 | 6,145.71 | 63,083 |
| 2024-11-11 | 6,690.00 | 6,740.00 | 6,600.00 | 6,710.00 | 6,136.57 | 103,197 |
| 2024-11-08 | 6,760.00 | 6,880.00 | 6,670.00 | 6,700.00 | 6,127.42 | 5,168 |
| 2024-11-07 | 6,780.00 | 6,830.00 | 6,650.00 | 6,780.00 | 6,200.59 | 1,517 |
| 2024-11-06 | 6,560.00 | 6,830.00 | 6,240.00 | 6,830.00 | 6,246.31 | 24,046 |
| 2024-11-05 | 6,480.00 | 6,660.00 | 6,480.00 | 6,510.00 | 5,953.66 | 5,150 |
| 2024-11-04 | 6,660.00 | 6,660.00 | 6,350.00 | 6,540.00 | 5,981.10 | 1,487 |
| 2024-11-01 | 6,560.00 | 6,630.00 | 6,510.00 | 6,600.00 | 6,035.97 | 759 |
| 2024-10-31 | 6,570.00 | 6,600.00 | 6,410.00 | 6,550.00 | 5,990.24 | 1,075 |
| 2024-10-30 | 6,460.00 | 6,600.00 | 6,460.00 | 6,540.00 | 5,981.10 | 1,659 |
| 2024-10-29 | 6,350.00 | 6,460.00 | 6,300.00 | 6,450.00 | 5,898.79 | 3,529 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 200.0000 KRW |
| 2025-03-20 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 740.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.