Creverse, Inc. (KOSDAQ:096240)
South Korea
· Delayed Price · Currency is KRW 12,810
0.00 (0.00%)
At close: Dec 5, 2025
Creverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,890.00 | 12,890.00 | 12,760.00 | 12,810.00 | 12,810.00 | - | 12,242 |
| Dec 4, 2025 | 12,850.00 | 12,850.00 | 12,780.00 | 12,810.00 | 12,810.00 | -0.16% | 21,760 |
| Dec 3, 2025 | 12,860.00 | 12,910.00 | 12,790.00 | 12,830.00 | 12,830.00 | 0.31% | 26,354 |
| Dec 2, 2025 | 12,780.00 | 12,835.00 | 12,500.00 | 12,790.00 | 12,790.00 | 0.08% | 23,174 |
| Dec 1, 2025 | 12,730.00 | 12,830.00 | 12,710.00 | 12,780.00 | 12,780.00 | 0.47% | 24,774 |
| Nov 28, 2025 | 12,560.00 | 12,730.00 | 12,560.00 | 12,720.00 | 12,720.00 | 1.03% | 14,476 |
| Nov 27, 2025 | 12,530.00 | 12,650.00 | 12,510.00 | 12,590.00 | 12,590.00 | 0.48% | 8,679 |
| Nov 26, 2025 | 12,460.00 | 12,730.00 | 12,390.00 | 12,530.00 | 12,530.00 | 0.56% | 25,507 |
| Nov 25, 2025 | 12,500.00 | 12,500.00 | 12,390.00 | 12,460.00 | 12,460.00 | -0.16% | 21,442 |
| Nov 24, 2025 | 12,400.00 | 12,480.00 | 12,380.00 | 12,480.00 | 12,480.00 | 0.89% | 6,388 |
| Nov 21, 2025 | 12,450.00 | 12,450.00 | 12,310.00 | 12,370.00 | 12,370.00 | -0.64% | 20,850 |
| Nov 20, 2025 | 12,400.00 | 12,460.00 | 12,290.00 | 12,450.00 | 12,450.00 | 1.14% | 27,486 |
| Nov 19, 2025 | 12,290.00 | 12,400.00 | 12,250.00 | 12,310.00 | 12,310.00 | 0.08% | 11,242 |
| Nov 18, 2025 | 12,520.00 | 12,570.00 | 12,290.00 | 12,300.00 | 12,300.00 | -2.15% | 44,027 |
| Nov 17, 2025 | 12,620.00 | 12,660.00 | 12,560.00 | 12,570.00 | 12,570.00 | -0.63% | 8,315 |
| Nov 14, 2025 | 12,620.00 | 12,690.00 | 12,610.00 | 12,650.00 | 12,650.00 | 0.08% | 19,887 |
| Nov 13, 2025 | 12,550.00 | 12,650.00 | 12,530.00 | 12,640.00 | 12,640.00 | 0.72% | 20,659 |
| Nov 12, 2025 | 12,450.00 | 12,550.00 | 12,450.00 | 12,550.00 | 12,550.00 | 0.80% | 12,084 |
| Nov 11, 2025 | 12,500.00 | 12,570.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.40% | 22,084 |
| Nov 10, 2025 | 12,480.00 | 12,530.00 | 12,470.00 | 12,500.00 | 12,500.00 | 0.24% | 12,309 |
| Nov 7, 2025 | 12,510.00 | 12,600.00 | 12,360.00 | 12,470.00 | 12,470.00 | -0.32% | 30,489 |
| Nov 6, 2025 | 12,590.00 | 12,660.00 | 12,450.00 | 12,510.00 | 12,510.00 | -0.64% | 38,606 |
| Nov 5, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,590.00 | 12,590.00 | -1.25% | 42,460 |
| Nov 4, 2025 | 12,700.00 | 12,760.00 | 12,690.00 | 12,750.00 | 12,750.00 | -0.08% | 23,006 |
| Nov 3, 2025 | 12,820.00 | 12,820.00 | 12,710.00 | 12,760.00 | 12,760.00 | -0.47% | 30,598 |
| Oct 31, 2025 | 12,770.00 | 12,950.00 | 12,710.00 | 12,820.00 | 12,820.00 | 0.39% | 24,445 |
| Oct 30, 2025 | 12,900.00 | 12,900.00 | 12,730.00 | 12,770.00 | 12,770.00 | -0.93% | 24,917 |
| Oct 29, 2025 | 12,840.00 | 12,890.00 | 12,730.00 | 12,890.00 | 12,890.00 | 0.31% | 30,309 |
| Oct 28, 2025 | 12,730.00 | 12,920.00 | 12,700.00 | 12,850.00 | 12,850.00 | 0.94% | 44,319 |
| Oct 27, 2025 | 12,710.00 | 12,790.00 | 12,610.00 | 12,730.00 | 12,730.00 | -0.47% | 26,872 |
| Oct 24, 2025 | 12,890.00 | 12,890.00 | 12,740.00 | 12,790.00 | 12,790.00 | -0.08% | 27,524 |
| Oct 23, 2025 | 12,830.00 | 12,920.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.23% | 19,722 |
| Oct 22, 2025 | 12,700.00 | 12,840.00 | 12,700.00 | 12,830.00 | 12,830.00 | 0.47% | 19,793 |
| Oct 21, 2025 | 12,770.00 | 12,800.00 | 12,700.00 | 12,770.00 | 12,770.00 | - | 19,711 |
| Oct 20, 2025 | 12,700.00 | 12,770.00 | 12,650.00 | 12,770.00 | 12,770.00 | 0.55% | 37,546 |
| Oct 17, 2025 | 12,760.00 | 12,760.00 | 12,680.00 | 12,700.00 | 12,700.00 | -0.39% | 17,769 |
| Oct 16, 2025 | 12,760.00 | 12,850.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.47% | 25,095 |
| Oct 15, 2025 | 12,660.00 | 12,820.00 | 12,660.00 | 12,810.00 | 12,810.00 | 1.03% | 27,297 |
| Oct 14, 2025 | 12,690.00 | 12,800.00 | 12,680.00 | 12,680.00 | 12,680.00 | -0.16% | 17,284 |
| Oct 13, 2025 | 12,700.00 | 12,730.00 | 12,670.00 | 12,700.00 | 12,700.00 | -0.24% | 13,120 |
| Oct 10, 2025 | 12,820.00 | 12,820.00 | 12,710.00 | 12,730.00 | 12,730.00 | -0.70% | 28,154 |
| Oct 2, 2025 | 12,850.00 | 12,950.00 | 12,780.00 | 12,820.00 | 12,820.00 | -0.23% | 30,211 |
| Oct 1, 2025 | 12,920.00 | 12,920.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.08% | 13,445 |
| Sep 30, 2025 | 12,890.00 | 12,950.00 | 12,820.00 | 12,860.00 | 12,860.00 | -0.23% | 16,471 |
| Sep 29, 2025 | 12,820.00 | 12,940.00 | 12,820.00 | 12,890.00 | 12,890.00 | - | 21,627 |
| Sep 26, 2025 | 12,990.00 | 12,990.00 | 12,840.00 | 12,890.00 | 12,890.00 | -0.54% | 19,084 |
| Sep 25, 2025 | 12,850.00 | 13,000.00 | 12,830.00 | 12,960.00 | 12,960.00 | 0.86% | 28,767 |
| Sep 24, 2025 | 12,890.00 | 12,890.00 | 12,810.00 | 12,850.00 | 12,850.00 | -0.31% | 18,900 |
| Sep 23, 2025 | 12,890.00 | 12,900.00 | 12,860.00 | 12,890.00 | 12,890.00 | 0.08% | 22,777 |
| Sep 22, 2025 | 12,960.00 | 13,000.00 | 12,870.00 | 12,880.00 | 12,880.00 | -0.62% | 45,007 |