Creative & Innovative System Corporation (KOSDAQ:222080)
South Korea
· Delayed Price · Currency is KRW 18,720
+520 (2.86%)
Apr 29, 2026, 3:00 PM KST
KOSDAQ:222080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,520.00 | 19,880.00 | 17,010.00 | 18,200.00 | 18,200.00 | 6.25% | 28,317,772 |
| Apr 27, 2026 | 16,720.00 | 17,860.00 | 16,390.00 | 17,130.00 | 17,130.00 | 3.88% | 14,279,429 |
| Apr 24, 2026 | 16,420.00 | 16,900.00 | 15,710.00 | 16,490.00 | 16,490.00 | 2.42% | 8,756,315 |
| Apr 23, 2026 | 16,760.00 | 17,450.00 | 15,580.00 | 16,100.00 | 16,100.00 | -4.90% | 8,406,729 |
| Apr 22, 2026 | 17,550.00 | 17,950.00 | 16,180.00 | 16,930.00 | 16,930.00 | 3.80% | 26,099,234 |
| Apr 21, 2026 | 12,940.00 | 16,310.00 | 12,910.00 | 16,310.00 | 16,310.00 | 29.96% | 43,760,440 |
| Apr 20, 2026 | 12,800.00 | 12,990.00 | 12,450.00 | 12,550.00 | 12,550.00 | -1.49% | 1,804,561 |
| Apr 17, 2026 | 12,570.00 | 13,250.00 | 12,310.00 | 12,740.00 | 12,740.00 | 1.76% | 3,442,070 |
| Apr 16, 2026 | 12,720.00 | 12,730.00 | 12,360.00 | 12,520.00 | 12,520.00 | 0.08% | 1,288,133 |
| Apr 15, 2026 | 12,240.00 | 12,740.00 | 12,090.00 | 12,510.00 | 12,510.00 | 3.82% | 2,184,624 |
| Apr 14, 2026 | 12,120.00 | 12,290.00 | 11,970.00 | 12,050.00 | 12,050.00 | 1.86% | 951,526 |
| Apr 13, 2026 | 11,730.00 | 12,270.00 | 11,720.00 | 11,830.00 | 11,830.00 | -1.17% | 1,046,958 |
| Apr 10, 2026 | 12,150.00 | 12,160.00 | 11,840.00 | 11,970.00 | 11,970.00 | -0.08% | 854,654 |
| Apr 9, 2026 | 12,590.00 | 12,590.00 | 11,940.00 | 11,980.00 | 11,980.00 | -4.85% | 1,522,570 |
| Apr 8, 2026 | 12,420.00 | 12,600.00 | 12,200.00 | 12,590.00 | 12,590.00 | 7.24% | 1,786,150 |
| Apr 7, 2026 | 11,900.00 | 12,920.00 | 11,590.00 | 11,740.00 | 11,740.00 | - | 3,855,512 |
| Apr 6, 2026 | 11,680.00 | 12,230.00 | 11,670.00 | 11,740.00 | 11,740.00 | 0.60% | 1,371,335 |
| Apr 3, 2026 | 11,930.00 | 12,170.00 | 11,470.00 | 11,670.00 | 11,670.00 | - | 954,796 |
| Apr 2, 2026 | 12,400.00 | 12,840.00 | 11,490.00 | 11,670.00 | 11,670.00 | -4.58% | 1,878,936 |
| Apr 1, 2026 | 12,190.00 | 12,420.00 | 12,000.00 | 12,230.00 | 12,230.00 | 5.43% | 1,162,730 |
| Mar 31, 2026 | 12,100.00 | 12,390.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.93% | 1,468,623 |
| Mar 30, 2026 | 11,740.00 | 12,330.00 | 11,650.00 | 11,950.00 | 11,950.00 | -2.21% | 1,024,900 |
| Mar 27, 2026 | 11,650.00 | 12,590.00 | 11,540.00 | 12,220.00 | 12,220.00 | 1.83% | 1,410,150 |
| Mar 26, 2026 | 12,660.00 | 13,030.00 | 12,000.00 | 12,000.00 | 12,000.00 | -5.36% | 1,451,298 |
| Mar 25, 2026 | 12,130.00 | 13,040.00 | 11,920.00 | 12,680.00 | 12,680.00 | 6.38% | 1,814,491 |
| Mar 24, 2026 | 12,060.00 | 12,360.00 | 11,580.00 | 11,920.00 | 11,920.00 | 2.67% | 1,487,017 |
| Mar 23, 2026 | 12,040.00 | 12,130.00 | 11,610.00 | 11,610.00 | 11,610.00 | -7.19% | 1,439,374 |
| Mar 20, 2026 | 12,620.00 | 13,030.00 | 12,510.00 | 12,510.00 | 12,510.00 | -0.48% | 1,543,274 |
| Mar 19, 2026 | 12,600.00 | 12,830.00 | 12,400.00 | 12,570.00 | 12,570.00 | -2.63% | 1,640,472 |
| Mar 18, 2026 | 13,200.00 | 13,310.00 | 12,810.00 | 12,910.00 | 12,910.00 | -0.23% | 1,997,815 |
| Mar 17, 2026 | 13,660.00 | 13,660.00 | 12,940.00 | 12,940.00 | 12,940.00 | -1.75% | 1,783,166 |
| Mar 16, 2026 | 13,520.00 | 14,550.00 | 13,020.00 | 13,170.00 | 13,170.00 | -2.59% | 3,037,024 |
| Mar 13, 2026 | 13,820.00 | 13,820.00 | 13,300.00 | 13,520.00 | 13,520.00 | -2.87% | 2,594,706 |
| Mar 12, 2026 | 14,300.00 | 14,860.00 | 13,770.00 | 13,920.00 | 13,920.00 | -3.06% | 3,305,857 |
| Mar 11, 2026 | 14,840.00 | 15,350.00 | 14,160.00 | 14,360.00 | 14,360.00 | -1.37% | 5,372,311 |
| Mar 10, 2026 | 15,600.00 | 15,650.00 | 14,090.00 | 14,560.00 | 14,560.00 | -2.28% | 5,762,515 |
| Mar 9, 2026 | 14,210.00 | 15,280.00 | 14,070.00 | 14,900.00 | 14,900.00 | -1.32% | 5,844,925 |
| Mar 6, 2026 | 12,940.00 | 15,200.00 | 12,870.00 | 15,100.00 | 15,100.00 | 16.96% | 12,066,948 |
| Mar 5, 2026 | 12,410.00 | 13,500.00 | 12,370.00 | 12,910.00 | 12,910.00 | 15.47% | 3,902,358 |
| Mar 4, 2026 | 13,380.00 | 13,690.00 | 11,180.00 | 11,180.00 | 11,180.00 | -18.99% | 5,108,237 |
| Mar 3, 2026 | 14,120.00 | 15,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.06% | 6,494,466 |
| Feb 27, 2026 | 13,700.00 | 15,430.00 | 13,660.00 | 14,690.00 | 14,690.00 | 6.37% | 11,197,320 |
| Feb 26, 2026 | 14,620.00 | 14,670.00 | 13,810.00 | 13,810.00 | 13,810.00 | -3.96% | 4,135,864 |
| Feb 25, 2026 | 15,100.00 | 15,100.00 | 14,360.00 | 14,380.00 | 14,380.00 | -4.52% | 5,484,874 |
| Feb 24, 2026 | 12,880.00 | 15,770.00 | 12,880.00 | 15,060.00 | 15,060.00 | 17.56% | 29,732,159 |
| Feb 23, 2026 | 14,250.00 | 14,800.00 | 12,670.00 | 12,810.00 | 12,810.00 | -7.38% | 4,150,301 |
| Feb 20, 2026 | 13,300.00 | 14,230.00 | 13,110.00 | 13,830.00 | 13,830.00 | 2.67% | 4,428,168 |
| Feb 19, 2026 | 12,210.00 | 13,810.00 | 11,970.00 | 13,470.00 | 13,470.00 | 10.86% | 5,978,815 |
| Feb 13, 2026 | 11,960.00 | 12,620.00 | 11,940.00 | 12,150.00 | 12,150.00 | -2.17% | 2,105,310 |
| Feb 12, 2026 | 12,860.00 | 12,910.00 | 12,040.00 | 12,420.00 | 12,420.00 | -6.69% | 3,951,750 |
| Feb 11, 2026 | 14,090.00 | 14,290.00 | 13,310.00 | 13,310.00 | 13,310.00 | -3.20% | 1,881,950 |
| Feb 10, 2026 | 14,860.00 | 15,090.00 | 13,510.00 | 13,750.00 | 13,750.00 | 5.12% | 3,886,442 |
| Feb 9, 2026 | 13,090.00 | 13,190.00 | 12,680.00 | 13,080.00 | 13,080.00 | 4.56% | 1,296,085 |
| Feb 6, 2026 | 12,090.00 | 12,910.00 | 11,750.00 | 12,510.00 | 12,510.00 | -3.17% | 1,770,876 |
| Feb 5, 2026 | 13,010.00 | 13,550.00 | 12,800.00 | 12,920.00 | 12,920.00 | -3.22% | 2,167,136 |
| Feb 4, 2026 | 11,850.00 | 13,960.00 | 11,760.00 | 13,350.00 | 13,350.00 | 11.25% | 5,755,487 |
| Feb 3, 2026 | 12,450.00 | 12,500.00 | 11,390.00 | 12,000.00 | 12,000.00 | 0.76% | 2,881,886 |
| Feb 2, 2026 | 13,300.00 | 13,690.00 | 11,700.00 | 11,910.00 | 11,910.00 | -9.98% | 5,299,357 |
| Jan 30, 2026 | 13,000.00 | 13,670.00 | 13,000.00 | 13,230.00 | 13,230.00 | 5.92% | 2,067,239 |
| Jan 29, 2026 | 12,120.00 | 12,490.00 | 12,120.00 | 12,490.00 | 12,490.00 | 5.31% | 2,215,392 |
| Jan 28, 2026 | 11,230.00 | 11,860.00 | 11,230.00 | 11,860.00 | 11,860.00 | 4.86% | 2,633,140 |
| Jan 27, 2026 | 10,490.00 | 12,430.00 | 10,400.00 | 11,310.00 | 11,310.00 | 6.70% | 12,445,186 |
| Jan 26, 2026 | 10,450.00 | 11,530.00 | 10,250.00 | 10,600.00 | 10,600.00 | 16.23% | 13,074,860 |
| Jan 23, 2026 | 9,940.00 | 10,600.00 | 8,710.00 | 9,120.00 | 9,120.00 | -1.30% | 7,222,115 |
| Jan 22, 2026 | 7,300.00 | 9,240.00 | 7,210.00 | 9,240.00 | 9,240.00 | 29.96% | 14,689,538 |
| Jan 21, 2026 | 7,140.00 | 7,140.00 | 6,940.00 | 7,110.00 | 7,110.00 | -2.74% | 684,399 |
| Jan 20, 2026 | 7,050.00 | 7,545.00 | 7,050.00 | 7,310.00 | 7,310.00 | 2.96% | 1,220,423 |
| Jan 19, 2026 | 6,610.00 | 7,150.00 | 6,550.00 | 7,100.00 | 7,100.00 | 7.41% | 1,252,963 |
| Jan 16, 2026 | 6,700.00 | 6,810.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.20% | 457,716 |
| Jan 15, 2026 | 6,680.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,690.00 | 0.15% | 319,743 |
| Jan 14, 2026 | 6,810.00 | 6,950.00 | 6,650.00 | 6,680.00 | 6,680.00 | -2.20% | 356,695 |
| Jan 13, 2026 | 6,730.00 | 6,850.00 | 6,640.00 | 6,830.00 | 6,830.00 | 1.94% | 332,532 |
| Jan 12, 2026 | 6,600.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.06% | 297,064 |
| Jan 9, 2026 | 6,670.00 | 6,710.00 | 6,600.00 | 6,630.00 | 6,630.00 | 0.45% | 228,006 |
| Jan 8, 2026 | 6,720.00 | 6,720.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.64% | 317,327 |
| Jan 7, 2026 | 6,970.00 | 7,000.00 | 6,660.00 | 6,710.00 | 6,710.00 | -4.01% | 393,858 |
| Jan 6, 2026 | 7,050.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,990.00 | 0.14% | 216,723 |
| Jan 5, 2026 | 6,740.00 | 7,080.00 | 6,740.00 | 6,980.00 | 6,980.00 | 4.65% | 455,931 |
| Jan 2, 2026 | 6,650.00 | 6,760.00 | 6,580.00 | 6,670.00 | 6,670.00 | 0.30% | 276,550 |
| Dec 30, 2025 | 6,850.00 | 6,860.00 | 6,620.00 | 6,650.00 | 6,650.00 | -3.34% | 364,152 |
| Dec 29, 2025 | 6,840.00 | 6,970.00 | 6,710.00 | 6,880.00 | 6,880.00 | - | 201,593 |
| Dec 26, 2025 | 6,960.00 | 7,020.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.58% | 209,203 |
| Dec 24, 2025 | 7,000.00 | 7,060.00 | 6,860.00 | 6,920.00 | 6,920.00 | -1.00% | 211,102 |
| Dec 23, 2025 | 7,010.00 | 7,040.00 | 6,900.00 | 6,990.00 | 6,990.00 | 0.58% | 178,966 |
| Dec 22, 2025 | 6,920.00 | 7,020.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1.91% | 209,068 |
| Dec 19, 2025 | 7,030.00 | 7,030.00 | 6,760.00 | 6,820.00 | 6,820.00 | -1.87% | 362,713 |
| Dec 18, 2025 | 7,090.00 | 7,100.00 | 6,910.00 | 6,950.00 | 6,950.00 | -4.01% | 307,958 |
| Dec 17, 2025 | 7,370.00 | 7,420.00 | 7,170.00 | 7,240.00 | 7,240.00 | -1.76% | 228,365 |
| Dec 16, 2025 | 7,690.00 | 7,710.00 | 7,320.00 | 7,370.00 | 7,370.00 | -4.41% | 306,067 |
| Dec 15, 2025 | 7,600.00 | 7,740.00 | 7,500.00 | 7,710.00 | 7,710.00 | 0.13% | 182,909 |
| Dec 12, 2025 | 7,800.00 | 7,850.00 | 7,590.00 | 7,700.00 | 7,700.00 | -0.90% | 327,909 |
| Dec 11, 2025 | 7,920.00 | 7,920.00 | 7,630.00 | 7,770.00 | 7,770.00 | -1.27% | 440,183 |
| Dec 10, 2025 | 7,960.00 | 8,040.00 | 7,790.00 | 7,870.00 | 7,870.00 | -0.13% | 363,815 |
| Dec 9, 2025 | 7,670.00 | 7,900.00 | 7,560.00 | 7,880.00 | 7,880.00 | 1.55% | 418,222 |
| Dec 8, 2025 | 7,530.00 | 7,760.00 | 7,420.00 | 7,760.00 | 7,760.00 | 4.30% | 433,850 |
| 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 |