C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 898.00
+17.00 (1.93%)
At close: Jan 29, 2026
C&R Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 890.00 | 898.00 | 871.00 | 898.00 | 898.00 | 1.93% | 160,437 |
| Jan 28, 2026 | 899.00 | 905.00 | 881.00 | 881.00 | 881.00 | -1.45% | 191,483 |
| Jan 27, 2026 | 900.00 | 909.00 | 885.00 | 894.00 | 894.00 | -0.67% | 102,330 |
| Jan 26, 2026 | 873.00 | 902.00 | 869.00 | 900.00 | 900.00 | 3.09% | 224,805 |
| Jan 23, 2026 | 863.00 | 882.00 | 849.00 | 873.00 | 873.00 | 1.99% | 149,575 |
| Jan 22, 2026 | 861.00 | 864.00 | 845.00 | 856.00 | 856.00 | -0.58% | 175,615 |
| Jan 21, 2026 | 863.00 | 869.00 | 842.00 | 861.00 | 861.00 | -1.03% | 248,896 |
| Jan 20, 2026 | 869.00 | 889.00 | 863.00 | 870.00 | 870.00 | - | 125,693 |
| Jan 19, 2026 | 876.00 | 880.00 | 860.00 | 870.00 | 870.00 | -0.11% | 145,166 |
| Jan 16, 2026 | 904.00 | 955.00 | 871.00 | 871.00 | 871.00 | -1.25% | 513,946 |
| Jan 15, 2026 | 896.00 | 896.00 | 870.00 | 882.00 | 882.00 | -1.67% | 113,476 |
| Jan 14, 2026 | 887.00 | 900.00 | 873.00 | 897.00 | 897.00 | 1.36% | 88,887 |
| Jan 13, 2026 | 870.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1.72% | 128,503 |
| Jan 12, 2026 | 858.00 | 892.00 | 858.00 | 870.00 | 870.00 | 1.05% | 172,274 |
| Jan 9, 2026 | 875.00 | 875.00 | 850.00 | 861.00 | 861.00 | - | 156,177 |
| Jan 8, 2026 | 868.00 | 877.00 | 851.00 | 861.00 | 861.00 | -1.71% | 250,296 |
| Jan 7, 2026 | 880.00 | 885.00 | 859.00 | 876.00 | 876.00 | -0.45% | 210,944 |
| Jan 6, 2026 | 896.00 | 909.00 | 870.00 | 880.00 | 880.00 | -1.79% | 183,995 |
| Jan 5, 2026 | 905.00 | 956.00 | 890.00 | 896.00 | 896.00 | -1.86% | 504,758 |
| Jan 2, 2026 | 899.00 | 918.00 | 899.00 | 913.00 | 913.00 | 1.44% | 104,695 |
| Dec 30, 2025 | 910.00 | 929.00 | 896.00 | 900.00 | 900.00 | -1.42% | 119,046 |
| Dec 29, 2025 | 915.00 | 922.00 | 898.00 | 913.00 | 913.00 | 0.88% | 163,815 |
| Dec 26, 2025 | 910.00 | 928.00 | 886.00 | 905.00 | 895.00 | -0.55% | 175,796 |
| Dec 24, 2025 | 920.00 | 928.00 | 905.00 | 910.00 | 899.94 | -0.87% | 185,556 |
| Dec 23, 2025 | 951.00 | 962.00 | 915.00 | 918.00 | 907.86 | -4.08% | 588,216 |
| Dec 22, 2025 | 970.00 | 974.00 | 950.00 | 957.00 | 946.43 | -1.34% | 290,262 |
| Dec 19, 2025 | 982.00 | 986.00 | 956.00 | 970.00 | 959.28 | -1.22% | 392,486 |
| Dec 18, 2025 | 983.00 | 995.00 | 970.00 | 982.00 | 971.15 | -0.10% | 277,864 |
| Dec 17, 2025 | 982.00 | 994.00 | 965.00 | 983.00 | 972.14 | - | 285,894 |
| Dec 16, 2025 | 1,010.00 | 1,011.00 | 982.00 | 983.00 | 972.14 | -2.38% | 273,214 |
| Dec 15, 2025 | 992.00 | 1,008.00 | 973.00 | 1,007.00 | 995.87 | 1.51% | 322,580 |
| Dec 12, 2025 | 995.00 | 1,030.00 | 960.00 | 992.00 | 981.04 | - | 630,215 |
| Dec 11, 2025 | 970.00 | 1,020.00 | 968.00 | 992.00 | 981.04 | 2.80% | 882,511 |
| Dec 10, 2025 | 965.00 | 980.00 | 961.00 | 965.00 | 954.34 | -0.21% | 332,992 |
| Dec 9, 2025 | 972.00 | 982.00 | 956.00 | 967.00 | 956.31 | -0.51% | 352,216 |
| Dec 8, 2025 | 1,004.00 | 1,027.00 | 969.00 | 972.00 | 961.26 | -2.51% | 815,022 |
| Dec 5, 2025 | 995.00 | 1,010.00 | 984.00 | 997.00 | 985.98 | -0.30% | 568,137 |
| Dec 4, 2025 | 1,026.00 | 1,026.00 | 990.00 | 1,000.00 | 988.95 | -2.53% | 921,265 |
| Dec 3, 2025 | 989.00 | 1,087.00 | 980.00 | 1,026.00 | 1,014.66 | 3.74% | 6,041,150 |
| Dec 2, 2025 | 997.00 | 1,007.00 | 972.00 | 989.00 | 978.07 | -0.80% | 1,176,504 |
| Dec 1, 2025 | 1,080.00 | 1,100.00 | 997.00 | 997.00 | 985.98 | -3.20% | 2,750,953 |
| Nov 28, 2025 | 1,037.00 | 1,115.00 | 1,028.00 | 1,030.00 | 1,018.62 | -0.10% | 5,068,481 |
| Nov 27, 2025 | 1,055.00 | 1,124.00 | 1,004.00 | 1,031.00 | 1,019.61 | -2.27% | 13,101,050 |
| Nov 26, 2025 | 1,146.00 | 1,178.00 | 1,017.00 | 1,055.00 | 1,043.34 | -4.26% | 25,932,150 |
| Nov 25, 2025 | 950.00 | 1,102.00 | 890.00 | 1,102.00 | 1,089.82 | 29.95% | 12,877,230 |
| Nov 24, 2025 | 851.00 | 855.00 | 825.00 | 848.00 | 838.63 | -0.24% | 147,566 |
| Nov 21, 2025 | 865.00 | 875.00 | 848.00 | 850.00 | 840.61 | -2.41% | 211,992 |
| Nov 20, 2025 | 815.00 | 946.00 | 815.00 | 871.00 | 861.38 | 5.70% | 2,628,991 |
| Nov 19, 2025 | 845.00 | 847.00 | 805.00 | 824.00 | 814.90 | -2.49% | 166,810 |
| Nov 18, 2025 | 870.00 | 876.00 | 836.00 | 845.00 | 835.66 | -3.43% | 127,570 |