C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 1,009.00
-1.00 (-0.10%)
Last updated: Sep 19, 2025, 11:29 AM KST
C&R Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,011.00 | 1,012.00 | 1,004.00 | 1,010.00 | 1,010.00 | - | 122,473 |
| Sep 18, 2025 | 1,008.00 | 1,018.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 208,725 |
| Sep 17, 2025 | 1,000.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.40% | 126,767 |
| Sep 16, 2025 | 1,002.00 | 1,023.00 | 990.00 | 1,006.00 | 1,006.00 | 0.40% | 323,920 |
| Sep 15, 2025 | 1,017.00 | 1,022.00 | 990.00 | 1,002.00 | 1,002.00 | -1.47% | 206,255 |
| Sep 12, 2025 | 1,018.00 | 1,024.00 | 1,011.00 | 1,017.00 | 1,017.00 | - | 342,390 |
| Sep 11, 2025 | 1,050.00 | 1,126.00 | 1,014.00 | 1,017.00 | 1,017.00 | 2.01% | 4,653,380 |
| Sep 10, 2025 | 998.00 | 1,002.00 | 989.00 | 997.00 | 997.00 | 0.20% | 90,925 |
| Sep 9, 2025 | 995.00 | 997.00 | 989.00 | 995.00 | 995.00 | 0.10% | 23,625 |
| Sep 8, 2025 | 993.00 | 998.00 | 986.00 | 994.00 | 994.00 | 0.10% | 50,241 |
| Sep 5, 2025 | 993.00 | 1,000.00 | 985.00 | 993.00 | 993.00 | -0.10% | 36,147 |
| Sep 4, 2025 | 999.00 | 1,008.00 | 985.00 | 994.00 | 994.00 | -0.50% | 50,208 |
| Sep 3, 2025 | 996.00 | 999.00 | 985.00 | 999.00 | 999.00 | 0.30% | 77,953 |
| Sep 2, 2025 | 997.00 | 1,000.00 | 981.00 | 996.00 | 996.00 | -0.40% | 107,896 |
| Sep 1, 2025 | 1,010.00 | 1,011.00 | 989.00 | 1,000.00 | 1,000.00 | -0.89% | 190,573 |
| Aug 29, 2025 | 1,017.00 | 1,023.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 95,421 |
| Aug 28, 2025 | 1,013.00 | 1,020.00 | 1,010.00 | 1,017.00 | 1,017.00 | - | 32,582 |
| Aug 27, 2025 | 1,025.00 | 1,028.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.49% | 83,712 |
| Aug 26, 2025 | 1,020.00 | 1,026.00 | 1,013.00 | 1,022.00 | 1,022.00 | -0.49% | 83,661 |
| Aug 25, 2025 | 1,021.00 | 1,035.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.20% | 43,970 |
| Aug 22, 2025 | 1,027.00 | 1,030.00 | 1,011.00 | 1,025.00 | 1,025.00 | 0.59% | 58,905 |
| Aug 21, 2025 | 1,022.00 | 1,029.00 | 1,014.00 | 1,019.00 | 1,019.00 | -0.29% | 51,337 |
| Aug 20, 2025 | 1,037.00 | 1,037.00 | 1,010.00 | 1,022.00 | 1,022.00 | -0.87% | 89,873 |
| Aug 19, 2025 | 1,037.00 | 1,040.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.39% | 77,363 |
| Aug 18, 2025 | 1,042.00 | 1,046.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.86% | 75,955 |
| Aug 14, 2025 | 1,041.00 | 1,060.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.10% | 116,520 |
| Aug 13, 2025 | 1,032.00 | 1,046.00 | 1,020.00 | 1,043.00 | 1,043.00 | 1.07% | 106,687 |
| Aug 12, 2025 | 1,033.00 | 1,040.00 | 1,027.00 | 1,032.00 | 1,032.00 | - | 82,521 |
| Aug 11, 2025 | 1,046.00 | 1,046.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.19% | 86,249 |
| Aug 8, 2025 | 1,037.00 | 1,037.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.10% | 69,451 |
| Aug 7, 2025 | 1,033.00 | 1,039.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.19% | 79,219 |
| Aug 6, 2025 | 1,041.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.19% | 59,020 |
| Aug 5, 2025 | 1,021.00 | 1,040.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.98% | 105,768 |
| Aug 4, 2025 | 1,024.00 | 1,033.00 | 1,000.00 | 1,021.00 | 1,021.00 | -0.29% | 172,927 |
| Aug 1, 2025 | 1,038.00 | 1,059.00 | 1,014.00 | 1,024.00 | 1,024.00 | -1.35% | 261,639 |
| Jul 31, 2025 | 1,042.00 | 1,049.00 | 1,026.00 | 1,038.00 | 1,038.00 | -0.38% | 56,739 |
| Jul 30, 2025 | 1,038.00 | 1,050.00 | 1,021.00 | 1,042.00 | 1,042.00 | 1.66% | 98,473 |
| Jul 29, 2025 | 1,030.00 | 1,040.00 | 1,019.00 | 1,025.00 | 1,025.00 | -0.49% | 53,096 |
| Jul 28, 2025 | 1,038.00 | 1,052.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 51,330 |
| Jul 25, 2025 | 1,047.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.15% | 125,858 |
| Jul 24, 2025 | 1,050.00 | 1,059.00 | 1,035.00 | 1,047.00 | 1,047.00 | -0.38% | 115,775 |
| Jul 23, 2025 | 1,038.00 | 1,052.00 | 1,025.00 | 1,051.00 | 1,051.00 | 1.06% | 113,715 |
| Jul 22, 2025 | 1,033.00 | 1,090.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.68% | 448,901 |
| Jul 21, 2025 | 1,025.00 | 1,035.00 | 1,024.00 | 1,033.00 | 1,033.00 | 0.39% | 92,757 |
| Jul 18, 2025 | 1,024.00 | 1,033.00 | 1,015.00 | 1,029.00 | 1,029.00 | 0.19% | 56,873 |
| Jul 17, 2025 | 1,023.00 | 1,048.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.10% | 84,590 |
| Jul 16, 2025 | 1,033.00 | 1,041.00 | 1,010.00 | 1,026.00 | 1,026.00 | -0.68% | 50,607 |
| Jul 15, 2025 | 1,037.00 | 1,043.00 | 1,027.00 | 1,033.00 | 1,033.00 | -0.96% | 55,221 |
| Jul 14, 2025 | 1,021.00 | 1,046.00 | 1,017.00 | 1,043.00 | 1,043.00 | 1.66% | 250,396 |
| Jul 11, 2025 | 1,026.00 | 1,034.00 | 1,020.00 | 1,026.00 | 1,026.00 | - | 44,091 |