C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 1,024.00
-14.00 (-1.35%)
At close: Aug 1, 2025, 3:30 PM KST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,033.00 | 1,039.00 | 1,025.00 | 1,031.00 | - | -0.19% | 79,219 |
| Aug 6, 2025 | 1,041.00 | 1,041.00 | 1,021.00 | 1,033.00 | - | 0.19% | 59,020 |
| Aug 5, 2025 | 1,021.00 | 1,040.00 | 1,021.00 | 1,031.00 | - | 0.98% | 105,768 |
| Aug 4, 2025 | 1,024.00 | 1,033.00 | 1,000.00 | 1,021.00 | - | -0.29% | 172,927 |
| Aug 1, 2025 | 1,038.00 | 1,059.00 | 1,014.00 | 1,024.00 | - | -1.35% | 261,639 |
| Jul 31, 2025 | 1,042.00 | 1,049.00 | 1,026.00 | 1,038.00 | - | -0.38% | 56,739 |
| Jul 30, 2025 | 1,038.00 | 1,050.00 | 1,021.00 | 1,042.00 | - | 1.66% | 98,473 |
| Jul 29, 2025 | 1,030.00 | 1,040.00 | 1,019.00 | 1,025.00 | - | -0.49% | 53,096 |
| Jul 28, 2025 | 1,038.00 | 1,052.00 | 1,020.00 | 1,030.00 | - | -0.48% | 51,330 |
| Jul 25, 2025 | 1,047.00 | 1,055.00 | 1,020.00 | 1,035.00 | - | -1.15% | 125,858 |
| Jul 24, 2025 | 1,050.00 | 1,059.00 | 1,035.00 | 1,047.00 | - | -0.38% | 115,775 |
| Jul 23, 2025 | 1,038.00 | 1,052.00 | 1,025.00 | 1,051.00 | - | 1.06% | 113,715 |
| Jul 22, 2025 | 1,033.00 | 1,090.00 | 1,025.00 | 1,040.00 | - | 0.68% | 448,901 |
| Jul 21, 2025 | 1,025.00 | 1,035.00 | 1,024.00 | 1,033.00 | - | 0.39% | 92,757 |
| Jul 18, 2025 | 1,024.00 | 1,033.00 | 1,015.00 | 1,029.00 | - | 0.19% | 56,873 |
| Jul 17, 2025 | 1,023.00 | 1,048.00 | 1,020.00 | 1,027.00 | - | 0.10% | 84,590 |
| Jul 16, 2025 | 1,033.00 | 1,041.00 | 1,010.00 | 1,026.00 | - | -0.68% | 50,607 |
| Jul 15, 2025 | 1,037.00 | 1,043.00 | 1,027.00 | 1,033.00 | - | -0.96% | 55,221 |
| Jul 14, 2025 | 1,021.00 | 1,046.00 | 1,017.00 | 1,043.00 | - | 1.66% | 250,396 |
| Jul 11, 2025 | 1,026.00 | 1,034.00 | 1,020.00 | 1,026.00 | - | - | 44,091 |
| Jul 10, 2025 | 1,026.00 | 1,033.00 | 1,019.00 | 1,026.00 | - | -0.10% | 67,672 |
| Jul 9, 2025 | 1,026.00 | 1,034.00 | 1,020.00 | 1,027.00 | - | 0.10% | 35,308 |
| Jul 8, 2025 | 1,027.00 | 1,050.00 | 1,022.00 | 1,026.00 | - | -1.06% | 71,583 |
| Jul 7, 2025 | 1,023.00 | 1,037.00 | 1,011.00 | 1,037.00 | - | 1.27% | 144,430 |
| Jul 4, 2025 | 1,026.00 | 1,029.00 | 1,009.00 | 1,024.00 | - | -0.49% | 93,965 |
| Jul 3, 2025 | 1,021.00 | 1,029.00 | 1,010.00 | 1,029.00 | - | 0.88% | 45,173 |
| Jul 2, 2025 | 1,014.00 | 1,024.00 | 1,008.00 | 1,020.00 | - | 0.59% | 48,924 |
| Jul 1, 2025 | 1,008.00 | 1,029.00 | 1,008.00 | 1,014.00 | - | 0.10% | 37,199 |
| Jun 30, 2025 | 1,013.00 | 1,035.00 | 1,007.00 | 1,013.00 | - | - | 53,014 |
| Jun 27, 2025 | 1,027.00 | 1,036.00 | 1,010.00 | 1,013.00 | - | -1.36% | 51,702 |
| Jun 26, 2025 | 1,035.00 | 1,037.00 | 1,016.00 | 1,027.00 | - | -1.34% | 51,746 |
| Jun 25, 2025 | 1,037.00 | 1,045.00 | 1,012.00 | 1,041.00 | - | -0.29% | 100,900 |
| Jun 24, 2025 | 1,026.00 | 1,045.00 | 1,022.00 | 1,044.00 | - | 2.05% | 86,341 |
| Jun 23, 2025 | 1,037.00 | 1,041.00 | 1,015.00 | 1,023.00 | - | -2.29% | 141,716 |
| Jun 20, 2025 | 1,043.00 | 1,052.00 | 1,031.00 | 1,047.00 | - | 0.38% | 132,092 |
| Jun 19, 2025 | 1,042.00 | 1,047.00 | 1,031.00 | 1,043.00 | - | 0.19% | 90,650 |
| Jun 18, 2025 | 1,047.00 | 1,047.00 | 1,027.00 | 1,041.00 | - | 0.10% | 73,515 |
| Jun 17, 2025 | 1,051.00 | 1,051.00 | 1,034.00 | 1,040.00 | - | 0.19% | 54,321 |
| Jun 16, 2025 | 1,035.00 | 1,064.00 | 1,029.00 | 1,038.00 | - | -0.67% | 66,375 |
| Jun 13, 2025 | 1,060.00 | 1,064.00 | 1,022.00 | 1,045.00 | - | -0.19% | 152,381 |
| Jun 12, 2025 | 1,046.00 | 1,053.00 | 1,030.00 | 1,047.00 | - | -0.29% | 72,266 |
| Jun 11, 2025 | 1,035.00 | 1,053.00 | 1,029.00 | 1,050.00 | - | 1.45% | 69,575 |
| Jun 10, 2025 | 1,042.00 | 1,042.00 | 1,022.00 | 1,035.00 | - | - | 67,981 |
| Jun 9, 2025 | 1,014.00 | 1,035.00 | 1,011.00 | 1,035.00 | - | 2.68% | 102,162 |
| Jun 5, 2025 | 1,013.00 | 1,022.00 | 1,005.00 | 1,008.00 | - | -0.49% | 118,928 |
| Jun 4, 2025 | 1,005.00 | 1,024.00 | 1,004.00 | 1,013.00 | - | 0.80% | 81,932 |
| Jun 2, 2025 | 1,009.00 | 1,015.00 | 1,005.00 | 1,005.00 | - | -0.99% | 85,676 |
| May 30, 2025 | 1,021.00 | 1,025.00 | 1,003.00 | 1,015.00 | - | -0.59% | 108,484 |
| May 29, 2025 | 1,030.00 | 1,042.00 | 1,012.00 | 1,021.00 | - | - | 104,685 |
| May 28, 2025 | 1,018.00 | 1,025.00 | 1,012.00 | 1,021.00 | - | 0.29% | 88,382 |