Creas F&C Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	40,500.00	40,800.00	39,400.00	39,600.00	16,696.52	82,186
2021-11-10	40,050.00	41,000.00	39,350.00	40,500.00	17,075.99	68,162
2021-11-09	41,650.00	41,650.00	40,100.00	40,300.00	16,991.66	80,192
2021-11-08	41,850.00	41,850.00	40,350.00	41,650.00	17,560.86	65,700
2021-11-05	42,400.00	42,400.00	40,800.00	41,850.00	17,645.19	62,898
2021-11-04	42,150.00	42,550.00	41,700.00	42,100.00	17,750.60	40,100
2021-11-03	41,950.00	42,800.00	41,100.00	42,000.00	17,708.43	51,308
2021-11-02	41,600.00	42,250.00	41,050.00	41,650.00	17,560.86	53,442
2021-11-01	43,250.00	43,250.00	40,500.00	41,600.00	17,539.78	123,402
2021-10-29	42,500.00	43,650.00	42,450.00	42,850.00	18,066.82	63,584
2021-10-28	43,750.00	43,950.00	42,700.00	42,950.00	18,108.98	56,024
2021-10-27	46,300.00	46,300.00	43,500.00	43,750.00	18,446.28	129,704
2021-10-26	44,300.00	45,000.00	43,750.00	44,450.00	18,741.43	191,886
2021-10-25	43,300.00	44,200.00	42,550.00	43,450.00	18,319.80	127,442
2021-10-22	42,650.00	43,850.00	42,200.00	42,450.00	17,898.17	70,710
2021-10-21	42,800.00	42,800.00	42,000.00	42,100.00	17,750.60	27,196
2021-10-20	42,200.00	42,900.00	41,900.00	42,800.00	18,045.74	44,082
2021-10-19	41,300.00	42,700.00	41,300.00	42,450.00	17,898.17	39,106
2021-10-18	42,500.00	42,500.00	40,750.00	41,900.00	17,666.27	50,282
2021-10-15	42,300.00	42,350.00	41,250.00	41,800.00	17,624.11	44,228
2021-10-14	42,350.00	42,400.00	41,400.00	42,300.00	17,834.92	43,744

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.