Creas F&C Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,310.00 | 6,400.00 | 6,270.00 | 6,350.00 | 5,807.33 | 3,284 |
| 2024-10-25 | 6,580.00 | 6,620.00 | 6,370.00 | 6,370.00 | 5,825.62 | 3,764 |
| 2024-10-24 | 6,690.00 | 6,690.00 | 6,520.00 | 6,520.00 | 5,962.81 | 2,219 |
| 2024-10-23 | 6,670.00 | 6,720.00 | 6,650.00 | 6,690.00 | 6,118.28 | 1,173 |
| 2024-10-22 | 6,550.00 | 6,750.00 | 6,400.00 | 6,720.00 | 6,145.71 | 14,918 |
| 2024-10-21 | 6,600.00 | 6,630.00 | 6,410.00 | 6,610.00 | 6,045.11 | 4,088 |
| 2024-10-18 | 6,620.00 | 6,630.00 | 6,560.00 | 6,600.00 | 6,035.97 | 1,486 |
| 2024-10-17 | 6,620.00 | 6,630.00 | 6,600.00 | 6,630.00 | 6,063.40 | 1,919 |
| 2024-10-16 | 6,650.00 | 6,650.00 | 6,550.00 | 6,620.00 | 6,054.26 | 2,618 |
| 2024-10-15 | 6,620.00 | 6,620.00 | 6,550.00 | 6,600.00 | 6,035.97 | 2,313 |
| 2024-10-14 | 6,560.00 | 6,620.00 | 6,550.00 | 6,610.00 | 6,045.11 | 1,450 |
| 2024-10-11 | 6,610.00 | 6,620.00 | 6,450.00 | 6,610.00 | 6,045.11 | 8,648 |
| 2024-10-10 | 6,520.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,026.82 | 3,682 |
| 2024-10-08 | 6,480.00 | 6,520.00 | 6,420.00 | 6,520.00 | 5,962.81 | 3,714 |
| 2024-10-07 | 6,420.00 | 6,500.00 | 6,380.00 | 6,490.00 | 5,935.37 | 6,386 |
| 2024-10-04 | 6,520.00 | 6,520.00 | 6,420.00 | 6,430.00 | 5,880.50 | 2,436 |
| 2024-10-02 | 6,210.00 | 6,470.00 | 6,180.00 | 6,430.00 | 5,880.50 | 13,410 |
| 2024-09-30 | 6,460.00 | 6,500.00 | 6,380.00 | 6,380.00 | 5,834.77 | 11,301 |
| 2024-09-27 | 6,460.00 | 6,490.00 | 6,400.00 | 6,460.00 | 5,907.93 | 2,742 |
| 2024-09-26 | 6,420.00 | 6,490.00 | 6,400.00 | 6,460.00 | 5,907.93 | 2,937 |
| 2024-09-25 | 6,350.00 | 6,480.00 | 6,340.00 | 6,430.00 | 5,880.50 | 4,063 |
| 2024-09-24 | 6,450.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,807.33 | 7,041 |
| 2024-09-23 | 6,500.00 | 6,500.00 | 6,360.00 | 6,460.00 | 5,907.93 | 2,605 |
| 2024-09-20 | 6,450.00 | 6,550.00 | 6,410.00 | 6,500.00 | 5,944.51 | 6,270 |
| 2024-09-19 | 6,450.00 | 6,500.00 | 6,220.00 | 6,450.00 | 5,898.79 | 7,628 |
| 2024-09-13 | 6,460.00 | 6,620.00 | 6,410.00 | 6,470.00 | 5,917.08 | 10,079 |
| 2024-09-12 | 6,350.00 | 6,470.00 | 6,220.00 | 6,450.00 | 5,898.79 | 18,854 |
| 2024-09-11 | 6,560.00 | 7,930.00 | 6,010.00 | 6,400.00 | 5,853.06 | 488,174 |
| 2024-09-10 | 6,460.00 | 6,630.00 | 6,460.00 | 6,550.00 | 5,990.24 | 4,887 |
| 2024-09-09 | 6,680.00 | 6,710.00 | 6,550.00 | 6,550.00 | 5,990.24 | 6,513 |
| 2024-09-06 | 6,700.00 | 7,010.00 | 6,480.00 | 6,740.00 | 6,164.00 | 26,193 |
| 2024-09-05 | 6,900.00 | 6,940.00 | 6,740.00 | 6,740.00 | 6,164.00 | 6,889 |
| 2024-09-04 | 6,890.00 | 7,010.00 | 6,870.00 | 6,940.00 | 6,346.91 | 1,595 |
| 2024-09-03 | 7,010.00 | 7,080.00 | 7,000.00 | 7,070.00 | 6,465.80 | 1,428 |
| 2024-09-02 | 6,970.00 | 7,110.00 | 6,970.00 | 7,070.00 | 6,465.80 | 342 |
| 2024-08-30 | 6,970.00 | 7,100.00 | 6,970.00 | 7,020.00 | 6,420.08 | 737 |
| 2024-08-29 | 7,150.00 | 7,200.00 | 6,980.00 | 7,020.00 | 6,420.08 | 6,589 |
| 2024-08-28 | 7,300.00 | 7,390.00 | 7,160.00 | 7,160.00 | 6,548.11 | 3,814 |
| 2024-08-27 | 7,330.00 | 7,400.00 | 7,160.00 | 7,340.00 | 6,712.73 | 2,995 |
| 2024-08-26 | 7,210.00 | 7,340.00 | 7,160.00 | 7,340.00 | 6,712.73 | 4,576 |
| 2024-08-23 | 7,310.00 | 7,350.00 | 7,090.00 | 7,280.00 | 6,657.86 | 5,154 |
| 2024-08-22 | 7,410.00 | 7,410.00 | 7,310.00 | 7,320.00 | 6,694.44 | 1,901 |
| 2024-08-21 | 7,590.00 | 7,620.00 | 7,410.00 | 7,410.00 | 6,776.75 | 2,900 |
| 2024-08-20 | 7,670.00 | 7,670.00 | 7,540.00 | 7,600.00 | 6,950.51 | 2,080 |
| 2024-08-19 | 7,620.00 | 7,740.00 | 7,410.00 | 7,660.00 | 7,005.38 | 4,988 |
| 2024-08-16 | 7,390.00 | 7,710.00 | 7,390.00 | 7,700.00 | 7,041.96 | 49,647 |
| 2024-08-14 | 7,550.00 | 7,550.00 | 7,340.00 | 7,340.00 | 6,712.73 | 21,926 |
| 2024-08-13 | 7,610.00 | 7,630.00 | 7,410.00 | 7,550.00 | 6,904.78 | 20,169 |
| 2024-08-12 | 7,500.00 | 7,760.00 | 7,490.00 | 7,600.00 | 6,950.51 | 12,660 |
| 2024-08-09 | 7,020.00 | 7,730.00 | 7,020.00 | 7,530.00 | 6,886.49 | 23,884 |
| 2024-08-08 | 7,300.00 | 7,300.00 | 7,090.00 | 7,240.00 | 6,621.27 | 19,058 |
| 2024-08-07 | 7,380.00 | 7,460.00 | 7,330.00 | 7,390.00 | 6,758.46 | 17,945 |
| 2024-08-06 | 6,680.00 | 7,500.00 | 6,680.00 | 7,450.00 | 6,813.33 | 28,782 |
| 2024-08-05 | 7,470.00 | 7,470.00 | 6,640.00 | 7,000.00 | 6,401.78 | 52,003 |
| 2024-08-02 | 7,590.00 | 7,630.00 | 7,410.00 | 7,470.00 | 6,831.62 | 32,586 |
| 2024-08-01 | 7,580.00 | 7,650.00 | 7,530.00 | 7,560.00 | 6,913.93 | 4,291 |
| 2024-07-31 | 7,600.00 | 7,660.00 | 7,570.00 | 7,620.00 | 6,968.80 | 3,271 |
| 2024-07-30 | 7,710.00 | 7,800.00 | 7,550.00 | 7,610.00 | 6,959.65 | 37,589 |
| 2024-07-29 | 7,700.00 | 7,850.00 | 7,670.00 | 7,710.00 | 7,051.11 | 3,304 |
| 2024-07-26 | 7,730.00 | 7,900.00 | 7,600.00 | 7,880.00 | 7,206.58 | 7,133 |
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.