CreoSG Co.,Ltd. 040350
KRX · South Korea · Technology Services
KRW 3,390.00+80.00 (+2.42%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,390.00 | +2.42% | KRW 3,310.00 | KRW 3,405.00 | KRW 3,195.00 | 64.56K |
| 2026-10-01 | KRW 3,310.00 | +1.38% | KRW 3,280.00 | KRW 3,430.00 | KRW 3,205.00 | 90.95K |
| 2026-09-30 | KRW 3,265.00 | -3.55% | KRW 3,315.00 | KRW 3,385.00 | KRW 3,230.00 | 71.98K |
| 2026-09-29 | KRW 3,385.00 | -1.02% | KRW 3,390.00 | KRW 3,445.00 | KRW 3,170.00 | 151.40K |
| 2026-09-28 | KRW 3,420.00 | -8.43% | KRW 3,775.00 | KRW 3,775.00 | KRW 3,285.00 | 218.25K |
| 2026-09-23 | KRW 3,735.00 | -1.71% | KRW 3,795.00 | KRW 3,840.00 | KRW 3,620.00 | 74.28K |
| 2026-09-22 | KRW 3,800.00 | -4.16% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,715.00 | 102.18K |
| 2026-09-21 | KRW 3,965.00 | -7.14% | KRW 4,320.00 | KRW 4,335.00 | KRW 3,895.00 | 111.60K |
| 2026-09-18 | KRW 4,270.00 | +10.91% | KRW 3,850.00 | KRW 4,550.00 | KRW 3,700.00 | 213.85K |
| 2026-09-17 | KRW 3,850.00 | -1.28% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,765.00 | 46.08K |
| 2026-09-16 | KRW 3,900.00 | -0.89% | KRW 3,965.00 | KRW 4,095.00 | KRW 3,895.00 | 92.28K |
| 2026-09-15 | KRW 3,935.00 | -3.20% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,475.00 | 187.62K |
| 2026-09-14 | KRW 4,065.00 | -5.79% | KRW 4,255.00 | KRW 4,255.00 | KRW 3,955.00 | 62.79K |
| 2026-09-11 | KRW 4,315.00 | -0.12% | KRW 4,315.00 | KRW 4,445.00 | KRW 4,195.00 | 56.38K |
| 2026-09-10 | KRW 4,320.00 | +3.47% | KRW 4,180.00 | KRW 4,380.00 | KRW 4,010.00 | 59.96K |
| 2026-09-09 | KRW 4,175.00 | +3.73% | KRW 4,025.00 | KRW 4,280.00 | KRW 3,995.00 | 91.19K |
| 2026-09-08 | KRW 4,025.00 | -12.88% | KRW 4,620.00 | KRW 4,635.00 | KRW 3,980.00 | 217.65K |
| 2026-09-07 | KRW 4,620.00 | +0.76% | KRW 4,540.00 | KRW 4,705.00 | KRW 4,300.00 | 187.54K |
| 2026-09-04 | KRW 4,585.00 | +3.38% | KRW 4,595.00 | KRW 4,685.00 | KRW 4,280.00 | 125.97K |
| 2026-09-03 | KRW 4,435.00 | -7.80% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,400.00 | 109.60K |
| 2026-09-02 | KRW 4,810.00 | -1.33% | KRW 4,830.00 | KRW 4,935.00 | KRW 4,440.00 | 180.49K |
| 2026-09-01 | KRW 4,875.00 | -24.54% | KRW 5,400.00 | KRW 5,780.00 | KRW 4,865.00 | 603.39K |
| 2026-08-31 | KRW 6,460.00 | +7.49% | KRW 6,010.00 | KRW 6,610.00 | KRW 5,970.00 | 108.19K |
| 2026-08-28 | KRW 6,010.00 | -5.06% | KRW 6,470.00 | KRW 6,470.00 | KRW 6,010.00 | 36.33K |
| 2026-08-27 | KRW 6,330.00 | +2.76% | KRW 6,070.00 | KRW 6,650.00 | KRW 6,000.00 | 34.40K |
| 2026-08-26 | KRW 6,160.00 | -0.65% | KRW 6,200.00 | KRW 6,440.00 | KRW 5,970.00 | 32.37K |
| 2026-08-25 | KRW 6,200.00 | -11.30% | KRW 6,920.00 | KRW 6,920.00 | KRW 5,890.00 | 110.08K |
| 2026-08-24 | KRW 6,990.00 | 0.00% | KRW 6,990.00 | KRW 7,500.00 | KRW 5,590.00 | 202.53K |
| 2026-08-21 | KRW 6,990.00 | -0.43% | KRW 7,010.00 | KRW 7,030.00 | KRW 6,790.00 | 30.10K |
| 2026-08-20 | KRW 7,020.00 | +0.72% | KRW 7,490.00 | KRW 8,200.00 | KRW 6,880.00 | 184.99K |
| 2026-08-19 | KRW 6,970.00 | 0.00% | KRW 6,980.00 | KRW 7,200.00 | KRW 6,650.00 | 27.58K |
| 2026-08-18 | KRW 6,970.00 | -5.17% | KRW 7,350.00 | KRW 7,500.00 | KRW 6,650.00 | 117.62K |
| 2026-08-14 | KRW 7,350.00 | -0.94% | KRW 7,600.00 | KRW 7,630.00 | KRW 7,270.00 | 35.16K |
| 2026-08-13 | KRW 7,420.00 | +0.13% | KRW 7,430.00 | KRW 7,650.00 | KRW 7,260.00 | 43.24K |
| 2026-08-12 | KRW 7,410.00 | +0.95% | KRW 7,330.00 | KRW 7,510.00 | KRW 7,110.00 | 48.80K |
| 2026-08-11 | KRW 7,340.00 | +5.92% | KRW 6,930.00 | KRW 7,810.00 | KRW 6,820.00 | 98.77K |
| 2026-08-10 | KRW 6,930.00 | -5.46% | KRW 7,180.00 | KRW 7,240.00 | KRW 6,620.00 | 74.91K |
| 2026-08-07 | KRW 7,330.00 | -5.42% | KRW 7,750.00 | KRW 7,750.00 | KRW 6,820.00 | 86.95K |
| 2026-08-06 | KRW 7,750.00 | +5.87% | KRW 7,330.00 | KRW 7,800.00 | KRW 7,250.00 | 125.65K |
| 2026-08-05 | KRW 7,320.00 | -0.14% | KRW 6,930.00 | KRW 7,550.00 | KRW 6,930.00 | 88.27K |
| 2026-08-04 | KRW 7,330.00 | +15.62% | KRW 6,280.00 | KRW 7,780.00 | KRW 6,200.00 | 176.87K |
| 2026-08-03 | KRW 6,340.00 | -3.06% | KRW 6,550.00 | KRW 6,760.00 | KRW 6,000.00 | 90.26K |
| 2026-07-31 | KRW 6,540.00 | +12.37% | KRW 5,880.00 | KRW 6,540.00 | KRW 5,540.00 | 140.90K |
| 2026-07-30 | KRW 5,820.00 | -6.13% | KRW 5,590.00 | KRW 6,060.00 | KRW 5,050.00 | 103.34K |
| 2026-07-29 | KRW 6,200.00 | -6.20% | KRW 6,700.00 | KRW 6,840.00 | KRW 5,180.00 | 183.72K |
| 2026-07-28 | KRW 6,610.00 | -10.80% | KRW 7,380.00 | KRW 7,410.00 | KRW 6,360.00 | 46.06K |
| 2026-07-27 | KRW 7,410.00 | -1.20% | KRW 7,500.00 | KRW 7,890.00 | KRW 7,270.00 | 35.75K |
| 2026-07-24 | KRW 7,500.00 | 0.00% | KRW 7,700.00 | KRW 7,750.00 | KRW 7,210.00 | 34.05K |
| 2026-07-23 | KRW 7,500.00 | +0.81% | KRW 7,460.00 | KRW 8,000.00 | KRW 7,300.00 | 50.89K |
| 2026-07-22 | KRW 7,440.00 | +4.49% | KRW 7,120.00 | KRW 7,500.00 | KRW 6,830.00 | 62.46K |
| 2026-07-21 | KRW 7,120.00 | -0.42% | KRW 7,150.00 | KRW 7,280.00 | KRW 6,600.00 | 95.19K |
| 2026-07-20 | KRW 7,150.00 | -8.33% | KRW 7,800.00 | KRW 7,860.00 | KRW 6,170.00 | 142.26K |
| 2026-07-16 | KRW 7,800.00 | -5.45% | KRW 8,230.00 | KRW 8,340.00 | KRW 7,760.00 | 63.75K |
| 2026-07-15 | KRW 8,250.00 | +0.36% | KRW 8,180.00 | KRW 8,530.00 | KRW 7,660.00 | 126.40K |
| 2026-07-14 | KRW 8,220.00 | -0.96% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,790.00 | 86.47K |
| 2026-07-13 | KRW 8,300.00 | -5.03% | KRW 8,820.00 | KRW 8,820.00 | KRW 7,950.00 | 89.06K |
| 2026-07-10 | KRW 8,740.00 | -7.02% | KRW 9,260.00 | KRW 9,270.00 | KRW 8,430.00 | 100.49K |
| 2026-07-09 | KRW 9,400.00 | +16.34% | KRW 8,080.00 | KRW 9,470.00 | KRW 7,850.00 | 174.14K |
| 2026-07-08 | KRW 8,080.00 | +1.89% | KRW 7,930.00 | KRW 8,490.00 | KRW 7,540.00 | 74.71K |
| 2026-07-07 | KRW 7,930.00 | -2.58% | KRW 8,140.00 | KRW 8,600.00 | KRW 7,800.00 | 73.79K |
| 2026-07-06 | KRW 8,140.00 | +2.13% | KRW 8,010.00 | KRW 8,490.00 | KRW 7,720.00 | 61.37K |
| 2026-07-03 | KRW 7,970.00 | +2.18% | KRW 7,820.00 | KRW 8,200.00 | KRW 7,450.00 | 104.50K |
| 2026-07-02 | KRW 7,800.00 | +0.13% | KRW 7,770.00 | KRW 7,880.00 | KRW 7,000.00 | 122.06K |
| 2026-07-01 | KRW 7,790.00 | +2.50% | KRW 7,600.00 | KRW 7,880.00 | KRW 7,400.00 | 135.65K |
| 2026-06-30 | KRW 7,600.00 | -5.35% | KRW 8,250.00 | KRW 8,250.00 | KRW 6,350.00 | 456.68K |
| 2026-06-29 | KRW 8,030.00 | +0.38% | KRW 8,010.00 | KRW 8,560.00 | KRW 7,820.00 | 148.98K |
| 2026-06-26 | KRW 8,000.00 | -10.61% | KRW 8,960.00 | KRW 9,370.00 | KRW 7,500.00 | 231.40K |
| 2026-06-25 | KRW 8,950.00 | -13.02% | KRW 10,200.00 | KRW 10,200.00 | KRW 8,620.00 | 275.58K |
| 2026-06-24 | KRW 10,290.00 | -8.78% | KRW 11,180.00 | KRW 11,730.00 | KRW 9,390.00 | 324.90K |
| 2026-06-23 | KRW 11,280.00 | -0.62% | KRW 11,140.00 | KRW 11,370.00 | KRW 10,350.00 | 190.08K |
| 2026-06-22 | KRW 11,350.00 | +25.97% | KRW 9,280.00 | KRW 11,710.00 | KRW 9,200.00 | 852.52K |
| 2026-06-19 | KRW 9,010.00 | +7.13% | KRW 8,190.00 | KRW 9,010.00 | KRW 8,180.00 | 165.51K |
| 2026-06-18 | KRW 8,410.00 | -6.56% | KRW 9,060.00 | KRW 9,280.00 | KRW 8,210.00 | 212.81K |
| 2026-06-17 | KRW 9,000.00 | +12.36% | KRW 7,500.00 | KRW 9,600.00 | KRW 7,500.00 | 523.68K |
| 2026-06-16 | KRW 8,010.00 | -29.98% | KRW 11,470.00 | KRW 11,540.00 | KRW 8,010.00 | 751.52K |
| 2026-06-15 | KRW 11,440.00 | -1.46% | KRW 11,340.00 | KRW 12,180.00 | KRW 10,700.00 | 206.99K |
| 2026-06-12 | KRW 11,610.00 | -2.85% | KRW 12,200.00 | KRW 12,800.00 | KRW 10,550.00 | 282.49K |
| 2026-06-11 | KRW 11,950.00 | +20.71% | KRW 10,170.00 | KRW 11,950.00 | KRW 10,070.00 | 420.18K |
| 2026-06-10 | KRW 9,900.00 | +4.21% | KRW 9,680.00 | KRW 10,140.00 | KRW 9,270.00 | 306 |
| 2026-06-09 | KRW 9,500.00 | -3.94% | KRW 10,150.00 | KRW 10,490.00 | KRW 9,310.00 | 518.89K |
| 2026-06-08 | KRW 9,890.00 | +26.47% | KRW 7,920.00 | KRW 10,160.00 | KRW 7,890.00 | 1.16M |
| 2026-06-05 | KRW 7,820.00 | +6.39% | KRW 7,030.00 | KRW 8,100.00 | KRW 6,810.00 | 343.91K |
| 2026-06-04 | KRW 7,350.00 | +19.51% | KRW 6,500.00 | KRW 7,500.00 | KRW 6,150.00 | 560.26K |
| 2026-06-02 | KRW 6,150.00 | +0.33% | KRW 6,730.00 | KRW 7,210.00 | KRW 5,610.00 | 734.29K |
| 2026-06-01 | KRW 6,130.00 | +29.87% | KRW 5,000.00 | KRW 6,130.00 | KRW 4,925.00 | 1.84M |
| 2026-05-29 | KRW 4,720.00 | +14.15% | KRW 4,175.00 | KRW 4,860.00 | KRW 4,170.00 | 355.86K |
| 2026-05-28 | KRW 4,135.00 | +2.61% | KRW 3,995.00 | KRW 4,140.00 | KRW 3,845.00 | 38.73K |
| 2026-05-27 | KRW 4,030.00 | -9.13% | KRW 4,140.00 | KRW 4,385.00 | KRW 3,800.00 | 185.03K |
| 2026-05-26 | KRW 4,435.00 | -3.69% | KRW 4,610.00 | KRW 4,700.00 | KRW 4,195.00 | 145.65K |
| 2026-05-22 | KRW 4,605.00 | +19.77% | KRW 3,855.00 | KRW 4,750.00 | KRW 3,855.00 | 360.16K |