Creative & Innovative System Corporation (KOSDAQ:222080)
South Korea
· Delayed Price · Currency is KRW 7,440.00
+10.00 (0.13%)
At close: Dec 5, 2025
KOSDAQ:222080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,430.00 | 7,520.00 | 7,350.00 | 7,440.00 | 7,440.00 | 0.13% | 207,255 |
| Dec 4, 2025 | 7,460.00 | 7,520.00 | 7,340.00 | 7,430.00 | 7,430.00 | -0.40% | 204,341 |
| Dec 3, 2025 | 7,430.00 | 7,500.00 | 7,390.00 | 7,460.00 | 7,460.00 | 0.54% | 143,806 |
| Dec 2, 2025 | 7,500.00 | 7,500.00 | 7,340.00 | 7,420.00 | 7,420.00 | -0.27% | 265,508 |
| Dec 1, 2025 | 7,290.00 | 7,590.00 | 7,200.00 | 7,440.00 | 7,440.00 | 5.68% | 686,105 |
| Nov 28, 2025 | 6,980.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | 2.33% | 174,814 |
| Nov 27, 2025 | 6,880.00 | 7,020.00 | 6,870.00 | 6,880.00 | 6,880.00 | 0.88% | 136,431 |
| Nov 26, 2025 | 6,640.00 | 6,920.00 | 6,600.00 | 6,820.00 | 6,820.00 | 3.65% | 219,987 |
| Nov 25, 2025 | 6,720.00 | 6,880.00 | 6,550.00 | 6,580.00 | 6,580.00 | -1.79% | 219,988 |
| Nov 24, 2025 | 6,740.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.45% | 168,656 |
| Nov 21, 2025 | 6,770.00 | 6,780.00 | 6,600.00 | 6,670.00 | 6,670.00 | -3.61% | 189,407 |
| Nov 20, 2025 | 6,840.00 | 6,980.00 | 6,830.00 | 6,920.00 | 6,920.00 | 2.22% | 149,759 |
| Nov 19, 2025 | 6,900.00 | 6,930.00 | 6,700.00 | 6,770.00 | 6,770.00 | -1.31% | 187,058 |
| Nov 18, 2025 | 7,240.00 | 7,290.00 | 6,810.00 | 6,860.00 | 6,860.00 | -3.92% | 265,521 |
| Nov 17, 2025 | 7,190.00 | 7,350.00 | 7,050.00 | 7,140.00 | 7,140.00 | - | 153,314 |
| Nov 14, 2025 | 7,170.00 | 7,280.00 | 7,090.00 | 7,140.00 | 7,140.00 | -2.19% | 219,949 |
| Nov 13, 2025 | 7,150.00 | 7,390.00 | 7,080.00 | 7,300.00 | 7,300.00 | 2.10% | 222,407 |
| Nov 12, 2025 | 7,130.00 | 7,280.00 | 7,060.00 | 7,150.00 | 7,150.00 | 0.85% | 208,273 |
| Nov 11, 2025 | 7,200.00 | 7,490.00 | 6,980.00 | 7,090.00 | 7,090.00 | 0.42% | 304,410 |
| Nov 10, 2025 | 7,070.00 | 7,090.00 | 6,750.00 | 7,060.00 | 7,060.00 | 1.58% | 246,223 |
| Nov 7, 2025 | 7,130.00 | 7,290.00 | 6,830.00 | 6,950.00 | 6,950.00 | -4.66% | 415,746 |
| Nov 6, 2025 | 7,400.00 | 7,540.00 | 7,250.00 | 7,290.00 | 7,290.00 | 1.11% | 309,734 |
| Nov 5, 2025 | 7,400.00 | 7,420.00 | 7,030.00 | 7,210.00 | 7,210.00 | -4.63% | 446,010 |
| Nov 4, 2025 | 7,800.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.66% | 378,462 |
| Nov 3, 2025 | 7,730.00 | 7,730.00 | 7,500.00 | 7,610.00 | 7,610.00 | 0.53% | 394,375 |
| Oct 31, 2025 | 7,730.00 | 7,790.00 | 7,560.00 | 7,570.00 | 7,570.00 | -3.57% | 354,433 |
| Oct 30, 2025 | 7,890.00 | 7,990.00 | 7,620.00 | 7,850.00 | 7,850.00 | -1.13% | 589,949 |
| Oct 29, 2025 | 8,150.00 | 8,160.00 | 7,890.00 | 7,940.00 | 7,940.00 | -1.85% | 412,991 |
| Oct 28, 2025 | 8,040.00 | 8,130.00 | 7,770.00 | 8,090.00 | 8,090.00 | 0.37% | 557,580 |
| Oct 27, 2025 | 8,400.00 | 8,400.00 | 7,930.00 | 8,060.00 | 8,060.00 | -0.49% | 853,483 |
| Oct 24, 2025 | 7,670.00 | 8,100.00 | 7,620.00 | 8,100.00 | 8,100.00 | 6.44% | 1,485,415 |
| Oct 23, 2025 | 7,740.00 | 7,750.00 | 7,540.00 | 7,610.00 | 7,610.00 | 0.93% | 652,193 |
| Oct 22, 2025 | 7,490.00 | 7,540.00 | 7,290.00 | 7,540.00 | 7,540.00 | 2.31% | 480,140 |
| Oct 21, 2025 | 7,410.00 | 7,540.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.27% | 604,817 |
| Oct 20, 2025 | 7,290.00 | 7,360.00 | 7,050.00 | 7,350.00 | 7,350.00 | 0.55% | 481,568 |
| Oct 17, 2025 | 7,150.00 | 7,490.00 | 7,090.00 | 7,310.00 | 7,310.00 | 1.39% | 849,990 |
| Oct 16, 2025 | 6,850.00 | 7,260.00 | 6,840.00 | 7,210.00 | 7,210.00 | 5.72% | 905,408 |
| Oct 15, 2025 | 6,730.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,820.00 | 1.34% | 224,005 |
| Oct 14, 2025 | 6,730.00 | 6,880.00 | 6,630.00 | 6,730.00 | 6,730.00 | 0.60% | 454,166 |
| Oct 13, 2025 | 6,640.00 | 6,800.00 | 6,520.00 | 6,690.00 | 6,690.00 | 4.69% | 596,943 |
| Oct 10, 2025 | 6,390.00 | 6,430.00 | 6,240.00 | 6,390.00 | 6,390.00 | - | 290,267 |
| Oct 2, 2025 | 6,390.00 | 6,460.00 | 6,360.00 | 6,390.00 | 6,390.00 | 0.31% | 202,039 |
| Oct 1, 2025 | 6,460.00 | 6,540.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.70% | 192,104 |
| Sep 30, 2025 | 6,570.00 | 6,650.00 | 6,450.00 | 6,480.00 | 6,480.00 | -2.41% | 226,394 |
| Sep 29, 2025 | 6,700.00 | 6,740.00 | 6,620.00 | 6,640.00 | 6,640.00 | - | 107,990 |
| Sep 26, 2025 | 6,780.00 | 6,840.00 | 6,580.00 | 6,640.00 | 6,640.00 | -2.64% | 367,496 |
| Sep 25, 2025 | 6,810.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.15% | 143,692 |
| Sep 24, 2025 | 6,960.00 | 6,990.00 | 6,710.00 | 6,830.00 | 6,830.00 | -0.73% | 213,913 |
| Sep 23, 2025 | 6,710.00 | 6,900.00 | 6,680.00 | 6,880.00 | 6,880.00 | 2.69% | 255,755 |
| Sep 22, 2025 | 6,750.00 | 6,750.00 | 6,690.00 | 6,700.00 | 6,700.00 | -0.15% | 212,556 |
| Sep 19, 2025 | 6,850.00 | 6,870.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.76% | 261,115 |
| Sep 18, 2025 | 6,900.00 | 6,910.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.73% | 198,994 |
| Sep 17, 2025 | 6,900.00 | 6,910.00 | 6,790.00 | 6,880.00 | 6,880.00 | 0.15% | 185,144 |
| Sep 16, 2025 | 7,000.00 | 7,040.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.01% | 221,287 |
| Sep 15, 2025 | 7,040.00 | 7,090.00 | 6,930.00 | 6,940.00 | 6,940.00 | -1.56% | 211,958 |
| Sep 12, 2025 | 6,980.00 | 7,070.00 | 6,890.00 | 7,050.00 | 7,050.00 | 1.59% | 594,243 |
| Sep 11, 2025 | 7,050.00 | 7,050.00 | 6,920.00 | 6,940.00 | 6,940.00 | -0.57% | 179,165 |
| Sep 10, 2025 | 6,980.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,980.00 | 0.87% | 137,927 |
| Sep 9, 2025 | 6,950.00 | 6,950.00 | 6,880.00 | 6,920.00 | 6,920.00 | 0.73% | 110,589 |
| Sep 8, 2025 | 6,870.00 | 6,920.00 | 6,850.00 | 6,870.00 | 6,870.00 | -0.29% | 76,841 |
| Sep 5, 2025 | 6,940.00 | 6,970.00 | 6,860.00 | 6,890.00 | 6,890.00 | -0.29% | 135,674 |
| Sep 4, 2025 | 6,920.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,910.00 | 2.22% | 185,006 |
| Sep 3, 2025 | 6,740.00 | 6,800.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1.35% | 134,738 |
| Sep 2, 2025 | 6,720.00 | 6,720.00 | 6,570.00 | 6,670.00 | 6,670.00 | 0.45% | 152,232 |
| Sep 1, 2025 | 6,750.00 | 6,750.00 | 6,610.00 | 6,640.00 | 6,640.00 | -1.78% | 151,576 |
| Aug 29, 2025 | 6,860.00 | 6,880.00 | 6,710.00 | 6,760.00 | 6,760.00 | -1.60% | 260,732 |
| Aug 28, 2025 | 6,960.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.86% | 205,289 |
| Aug 27, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.29% | 176,778 |
| Aug 26, 2025 | 7,020.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.57% | 127,602 |
| Aug 25, 2025 | 7,020.00 | 7,080.00 | 7,000.00 | 7,020.00 | 7,020.00 | 1.30% | 116,986 |
| Aug 22, 2025 | 7,010.00 | 7,070.00 | 6,890.00 | 6,930.00 | 6,930.00 | -0.86% | 204,534 |
| Aug 21, 2025 | 7,110.00 | 7,120.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.83% | 300,225 |
| Aug 20, 2025 | 7,150.00 | 7,190.00 | 6,990.00 | 7,120.00 | 7,120.00 | -1.93% | 285,195 |
| Aug 19, 2025 | 7,460.00 | 7,460.00 | 7,250.00 | 7,260.00 | 7,260.00 | -1.89% | 214,450 |
| Aug 18, 2025 | 7,630.00 | 7,640.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.73% | 297,611 |
| Aug 14, 2025 | 7,550.00 | 7,570.00 | 7,400.00 | 7,530.00 | 7,530.00 | -0.66% | 255,571 |
| Aug 13, 2025 | 7,730.00 | 7,740.00 | 7,560.00 | 7,580.00 | 7,580.00 | -0.52% | 246,853 |
| Aug 12, 2025 | 7,780.00 | 7,840.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.68% | 265,010 |
| Aug 11, 2025 | 7,740.00 | 7,920.00 | 7,740.00 | 7,830.00 | 7,830.00 | 1.69% | 399,133 |
| Aug 8, 2025 | 7,800.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.39% | 216,475 |
| Aug 7, 2025 | 7,760.00 | 7,800.00 | 7,660.00 | 7,730.00 | 7,730.00 | -0.13% | 185,195 |
| Aug 6, 2025 | 7,600.00 | 7,840.00 | 7,600.00 | 7,740.00 | 7,740.00 | 0.91% | 313,020 |
| Aug 5, 2025 | 7,370.00 | 7,720.00 | 7,370.00 | 7,670.00 | 7,670.00 | 4.21% | 355,332 |
| Aug 4, 2025 | 7,240.00 | 7,380.00 | 7,160.00 | 7,360.00 | 7,360.00 | 2.22% | 141,743 |
| Aug 1, 2025 | 7,500.00 | 7,540.00 | 7,190.00 | 7,200.00 | 7,200.00 | -5.01% | 308,795 |
| Jul 31, 2025 | 7,750.00 | 7,760.00 | 7,460.00 | 7,580.00 | 7,580.00 | -0.79% | 264,709 |
| Jul 30, 2025 | 7,520.00 | 7,740.00 | 7,490.00 | 7,640.00 | 7,640.00 | 1.46% | 306,839 |
| Jul 29, 2025 | 7,530.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,530.00 | -0.92% | 237,038 |
| Jul 28, 2025 | 7,520.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.93% | 180,058 |
| Jul 25, 2025 | 7,690.00 | 7,690.00 | 7,510.00 | 7,530.00 | 7,530.00 | -1.95% | 161,262 |
| Jul 24, 2025 | 7,630.00 | 7,770.00 | 7,570.00 | 7,680.00 | 7,680.00 | 0.66% | 347,447 |
| Jul 23, 2025 | 7,750.00 | 7,750.00 | 7,440.00 | 7,630.00 | 7,630.00 | 0.26% | 240,247 |
| Jul 22, 2025 | 7,850.00 | 7,880.00 | 7,520.00 | 7,610.00 | 7,610.00 | -2.06% | 428,561 |
| Jul 21, 2025 | 7,560.00 | 7,800.00 | 7,540.00 | 7,770.00 | 7,770.00 | 2.24% | 386,598 |
| Jul 18, 2025 | 7,450.00 | 7,750.00 | 7,440.00 | 7,600.00 | 7,600.00 | 2.70% | 725,254 |
| Jul 17, 2025 | 7,400.00 | 7,450.00 | 7,230.00 | 7,400.00 | 7,400.00 | 0.27% | 174,882 |
| Jul 16, 2025 | 7,370.00 | 7,430.00 | 7,320.00 | 7,380.00 | 7,380.00 | -0.40% | 182,772 |
| Jul 15, 2025 | 7,390.00 | 7,470.00 | 7,300.00 | 7,410.00 | 7,410.00 | 0.82% | 199,522 |
| Jul 14, 2025 | 7,410.00 | 7,490.00 | 7,270.00 | 7,350.00 | 7,350.00 | 0.96% | 289,078 |
| Jul 11, 2025 | 7,190.00 | 7,350.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1.53% | 314,497 |