Skip to main content
Creas F&C Co.,Ltd (KOSDAQ:110790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,315.00
+100.00 (2.37%)
At close: Dec 5, 2025

Creas F&C Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,215.004,350.004,175.004,315.004,315.002.37%7,768
Dec 4, 20254,245.004,290.004,170.004,215.004,215.00-0.71%10,902
Dec 3, 20254,265.004,295.004,225.004,245.004,245.00-1.16%6,936
Dec 2, 20254,270.004,365.004,160.004,295.004,295.000.47%22,003
Dec 1, 20254,220.004,360.004,175.004,275.004,275.001.30%17,146
Nov 28, 20254,250.004,290.004,130.004,220.004,220.00-0.71%21,680
Nov 27, 20254,250.004,265.004,145.004,250.004,250.00-6,522
Nov 26, 20254,205.004,290.004,130.004,250.004,250.001.19%17,740
Nov 25, 20254,080.004,265.004,015.004,200.004,200.002.94%31,007
Nov 24, 20254,080.004,085.003,905.004,080.004,080.000.99%25,206
Nov 21, 20254,130.004,170.004,020.004,040.004,040.00-3.35%30,458
Nov 20, 20254,165.004,200.004,130.004,180.004,180.00-0.48%7,101
Nov 19, 20254,175.004,210.004,085.004,200.004,200.00-0.71%12,797
Nov 18, 20254,290.004,290.004,120.004,230.004,230.00-1.51%18,750
Nov 17, 20254,300.004,725.004,180.004,295.004,295.00-1.04%188,260
Nov 14, 20254,340.004,430.004,210.004,340.004,340.00-16,265
Nov 13, 20254,310.004,475.004,175.004,340.004,340.00-0.34%58,127
Nov 12, 20254,000.004,440.004,000.004,355.004,355.008.88%158,368
Nov 11, 20253,920.004,035.003,920.004,000.004,000.001.78%24,971
Nov 10, 20253,840.003,985.003,840.003,930.003,930.001.29%14,498
Nov 7, 20253,880.003,915.003,825.003,880.003,880.00-29,545
Nov 6, 20253,965.003,995.003,855.003,880.003,880.00-1.90%76,341
Nov 5, 20254,095.004,950.003,955.003,955.003,955.00-3.42%952,596
Nov 4, 20254,060.004,100.004,035.004,095.004,095.000.86%8,593
Nov 3, 20254,225.004,300.004,040.004,060.004,060.00-3.91%44,991
Oct 31, 20254,240.004,325.004,225.004,225.004,225.00-0.24%7,155
Oct 30, 20254,175.004,240.004,160.004,235.004,235.001.56%9,239
Oct 29, 20254,260.004,390.004,150.004,170.004,170.00-2.46%30,614
Oct 28, 20254,150.004,330.004,100.004,275.004,275.002.76%12,085
Oct 27, 20254,205.004,235.004,155.004,160.004,160.00-0.95%19,394
Oct 24, 20254,190.004,230.004,125.004,200.004,200.000.36%23,229
Oct 23, 20254,205.004,205.004,140.004,185.004,185.00-0.36%30,014
Oct 22, 20254,225.004,225.004,150.004,200.004,200.00-0.47%20,580
Oct 21, 20254,260.004,355.004,210.004,220.004,220.00-0.47%31,252
Oct 20, 20254,315.004,335.004,200.004,240.004,240.00-1.62%29,275
Oct 17, 20254,315.004,445.004,285.004,310.004,310.00-2.16%17,782
Oct 16, 20254,345.004,490.004,325.004,405.004,405.000.57%14,282
Oct 15, 20254,560.004,560.004,335.004,380.004,380.00-1.79%24,602
Oct 14, 20254,500.004,600.004,460.004,460.004,460.00-0.89%15,524
Oct 13, 20254,400.004,500.004,400.004,500.004,500.002.27%23,882
Oct 10, 20254,400.004,460.004,310.004,400.004,400.00-48,119
Oct 2, 20254,385.004,455.004,320.004,400.004,400.00-0.45%11,906
Oct 1, 20254,380.004,445.004,280.004,420.004,420.000.57%8,344
Sep 30, 20254,450.004,450.004,380.004,395.004,395.00-0.57%3,895
Sep 29, 20254,365.004,445.004,365.004,420.004,420.000.23%4,927
Sep 26, 20254,425.004,460.004,300.004,410.004,410.00-0.23%5,908
Sep 25, 20254,465.004,465.004,360.004,420.004,420.00-8,083
Sep 24, 20254,425.004,450.004,375.004,420.004,420.00-6,268
Sep 23, 20254,450.004,450.004,375.004,420.004,420.00-0.23%3,263
Sep 22, 20254,450.004,475.004,375.004,430.004,430.000.57%10,029