CreoSG Co.,Ltd. (KOSDAQ:040350)
South Korea
· Delayed Price · Currency is KRW 472.00
-64.00 (-11.94%)
At close: Nov 24, 2025
CreoSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 544.00 | 544.00 | 472.00 | 472.00 | 472.00 | -11.94% | 1,084,251 |
| Nov 21, 2025 | 578.00 | 578.00 | 522.00 | 536.00 | 536.00 | -6.62% | 504,545 |
| Nov 20, 2025 | 550.00 | 574.00 | 528.00 | 574.00 | 574.00 | 3.61% | 408,129 |
| Nov 19, 2025 | 538.00 | 572.00 | 520.00 | 554.00 | 554.00 | 2.59% | 537,020 |
| Nov 18, 2025 | 548.00 | 570.00 | 512.00 | 540.00 | 540.00 | -1.10% | 564,241 |
| Nov 17, 2025 | 588.00 | 594.00 | 546.00 | 546.00 | 546.00 | -8.08% | 353,693 |
| Nov 14, 2025 | 600.00 | 600.00 | 582.00 | 594.00 | 594.00 | -1.00% | 96,686 |
| Nov 13, 2025 | 604.00 | 608.00 | 594.00 | 600.00 | 600.00 | -0.66% | 122,948 |
| Nov 12, 2025 | 612.00 | 622.00 | 594.00 | 604.00 | 604.00 | -1.31% | 147,352 |
| Nov 11, 2025 | 600.00 | 638.00 | 598.00 | 612.00 | 612.00 | 2.34% | 342,218 |
| Nov 10, 2025 | 578.00 | 598.00 | 576.00 | 598.00 | 598.00 | 3.46% | 93,326 |
| Nov 7, 2025 | 588.00 | 600.00 | 574.00 | 578.00 | 578.00 | -1.70% | 232,609 |
| Nov 6, 2025 | 584.00 | 606.00 | 582.00 | 588.00 | 588.00 | 0.68% | 150,890 |
| Nov 5, 2025 | 576.00 | 594.00 | 568.00 | 584.00 | 584.00 | 0.69% | 202,360 |
| Nov 4, 2025 | 590.00 | 622.00 | 578.00 | 580.00 | 580.00 | 0.69% | 350,468 |
| Nov 3, 2025 | 598.00 | 610.00 | 570.00 | 576.00 | 576.00 | -3.68% | 325,306 |
| Oct 31, 2025 | 622.00 | 650.00 | 590.00 | 598.00 | 598.00 | -1.97% | 411,016 |
| Oct 30, 2025 | 594.00 | 630.00 | 576.00 | 610.00 | 610.00 | 1.33% | 378,033 |
| Oct 29, 2025 | 608.00 | 640.00 | 584.00 | 602.00 | 602.00 | 0.33% | 301,725 |
| Oct 28, 2025 | 616.00 | 640.00 | 592.00 | 600.00 | 600.00 | 0.33% | 575,432 |
| Oct 27, 2025 | 626.00 | 640.00 | 576.00 | 598.00 | 598.00 | -4.47% | 551,217 |
| Oct 24, 2025 | 654.00 | 672.00 | 600.00 | 626.00 | 626.00 | -2.80% | 379,543 |
| Oct 23, 2025 | 652.00 | 660.00 | 628.00 | 644.00 | 644.00 | -1.23% | 266,032 |
| Oct 22, 2025 | 650.00 | 668.00 | 628.00 | 652.00 | 652.00 | 0.93% | 312,500 |
| Oct 21, 2025 | 640.00 | 716.00 | 624.00 | 646.00 | 646.00 | 4.19% | 1,026,615 |
| Oct 20, 2025 | 642.00 | 648.00 | 606.00 | 620.00 | 620.00 | -4.91% | 343,435 |
| Oct 17, 2025 | 630.00 | 680.00 | 622.00 | 652.00 | 652.00 | 2.52% | 435,495 |
| Oct 16, 2025 | 632.00 | 644.00 | 620.00 | 636.00 | 636.00 | 0.95% | 484,401 |
| Oct 15, 2025 | 650.00 | 668.00 | 624.00 | 630.00 | 630.00 | -3.08% | 443,688 |
| Oct 14, 2025 | 662.00 | 682.00 | 640.00 | 650.00 | 650.00 | -1.81% | 274,480 |
| Oct 13, 2025 | 614.00 | 792.00 | 614.00 | 662.00 | 662.00 | 3.12% | 1,710,313 |
| Oct 10, 2025 | 676.00 | 676.00 | 600.00 | 642.00 | 642.00 | -5.03% | 699,741 |
| Oct 2, 2025 | 692.00 | 730.00 | 564.00 | 676.00 | 676.00 | -2.03% | 1,577,688 |
| Oct 1, 2025 | 694.00 | 714.00 | 672.00 | 690.00 | 690.00 | -3.09% | 314,948 |
| Sep 30, 2025 | 702.00 | 718.00 | 692.00 | 712.00 | 712.00 | 0.56% | 224,351 |
| Sep 29, 2025 | 728.00 | 728.00 | 690.00 | 708.00 | 708.00 | - | 209,226 |
| Sep 26, 2025 | 748.00 | 748.00 | 700.00 | 708.00 | 708.00 | -5.35% | 326,416 |
| Sep 25, 2025 | 740.00 | 772.00 | 728.00 | 748.00 | 748.00 | 1.08% | 382,828 |
| Sep 24, 2025 | 766.00 | 780.00 | 732.00 | 740.00 | 740.00 | -3.39% | 366,576 |
| Sep 23, 2025 | 754.00 | 780.00 | 736.00 | 766.00 | 766.00 | 1.59% | 246,453 |
| Sep 22, 2025 | 794.00 | 800.00 | 748.00 | 754.00 | 754.00 | -3.33% | 430,783 |
| Sep 19, 2025 | 780.00 | 794.00 | 764.00 | 780.00 | 780.00 | -0.26% | 219,395 |
| Sep 18, 2025 | 778.00 | 828.00 | 764.00 | 782.00 | 782.00 | - | 559,727 |
| Sep 17, 2025 | 802.00 | 834.00 | 772.00 | 782.00 | 782.00 | -1.51% | 842,771 |
| Sep 16, 2025 | 778.00 | 824.00 | 778.00 | 794.00 | 794.00 | 0.51% | 436,775 |
| Sep 15, 2025 | 792.00 | 820.00 | 760.00 | 790.00 | 790.00 | -0.25% | 473,483 |
| Sep 12, 2025 | 782.00 | 826.00 | 758.00 | 792.00 | 792.00 | 1.28% | 606,292 |
| Sep 11, 2025 | 852.00 | 852.00 | 720.00 | 782.00 | 782.00 | -8.86% | 1,986,988 |
| Sep 10, 2025 | 860.00 | 892.00 | 850.00 | 858.00 | 858.00 | -0.23% | 437,175 |
| Sep 9, 2025 | 874.00 | 880.00 | 846.00 | 860.00 | 860.00 | -1.60% | 413,875 |