C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 1,952.00
+26.00 (1.35%)
At close: Aug 11, 2026
C&R Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,926.00 | 1,955.00 | 1,925.00 | 1,952.00 | 1,952.00 | 1.35% | 10,587 |
| Aug 10, 2026 | 1,902.00 | 1,944.00 | 1,872.00 | 1,926.00 | 1,926.00 | 1.58% | 10,446 |
| Aug 7, 2026 | 1,920.00 | 1,920.00 | 1,861.00 | 1,896.00 | 1,896.00 | 1.17% | 9,543 |
| Aug 6, 2026 | 1,899.00 | 1,989.00 | 1,839.00 | 1,874.00 | 1,874.00 | -0.64% | 20,696 |
| Aug 5, 2026 | 1,878.00 | 1,922.00 | 1,852.00 | 1,886.00 | 1,886.00 | 0.43% | 12,871 |
| Aug 4, 2026 | 1,860.00 | 1,897.00 | 1,811.00 | 1,878.00 | 1,878.00 | 3.76% | 8,618 |
| Aug 3, 2026 | 1,767.00 | 1,849.00 | 1,752.00 | 1,810.00 | 1,810.00 | 2.43% | 9,757 |
| Jul 31, 2026 | 1,780.00 | 1,899.00 | 1,695.00 | 1,767.00 | 1,767.00 | 4.00% | 9,811 |
| Jul 30, 2026 | 1,780.00 | 1,780.00 | 1,671.00 | 1,699.00 | 1,699.00 | -4.34% | 11,052 |
| Jul 29, 2026 | 1,967.00 | 1,967.00 | 1,755.00 | 1,776.00 | 1,776.00 | -6.48% | 22,546 |
| Jul 28, 2026 | 1,960.00 | 1,968.00 | 1,898.00 | 1,899.00 | 1,899.00 | -3.56% | 6,853 |
| Jul 27, 2026 | 1,990.00 | 1,995.00 | 1,911.00 | 1,969.00 | 1,969.00 | 0.61% | 4,906 |
| Jul 24, 2026 | 1,963.00 | 1,963.00 | 1,917.00 | 1,957.00 | 1,957.00 | -0.31% | 6,736 |
| Jul 23, 2026 | 1,916.00 | 1,980.00 | 1,904.00 | 1,963.00 | 1,963.00 | 2.45% | 7,375 |
| Jul 22, 2026 | 1,899.00 | 1,970.00 | 1,880.00 | 1,916.00 | 1,916.00 | 0.90% | 32,834 |
| Jul 21, 2026 | 1,902.00 | 1,920.00 | 1,870.00 | 1,899.00 | 1,899.00 | -1.15% | 9,107 |
| Jul 20, 2026 | 1,941.00 | 1,953.00 | 1,896.00 | 1,921.00 | 1,921.00 | -2.68% | 20,611 |
| Jul 16, 2026 | 1,937.00 | 1,979.00 | 1,901.00 | 1,974.00 | 1,974.00 | 3.35% | 11,955 |
| Jul 15, 2026 | 1,885.00 | 1,939.00 | 1,865.00 | 1,910.00 | 1,910.00 | 0.58% | 15,791 |
| Jul 14, 2026 | 1,895.00 | 1,909.00 | 1,840.00 | 1,899.00 | 1,899.00 | -0.63% | 9,363 |
| Jul 13, 2026 | 1,912.00 | 1,969.00 | 1,868.00 | 1,911.00 | 1,911.00 | -0.05% | 10,834 |
| Jul 10, 2026 | 1,902.00 | 2,015.00 | 1,894.00 | 1,912.00 | 1,912.00 | -0.05% | 17,985 |
| Jul 9, 2026 | 1,901.00 | 1,919.00 | 1,775.00 | 1,913.00 | 1,913.00 | -0.21% | 21,268 |
| Jul 8, 2026 | 1,889.00 | 1,967.00 | 1,813.00 | 1,917.00 | 1,917.00 | 1.48% | 27,649 |
| Jul 7, 2026 | 1,758.00 | 2,025.00 | 1,758.00 | 1,889.00 | 1,889.00 | 7.45% | 89,776 |
| Jul 6, 2026 | 1,824.00 | 1,845.00 | 1,700.00 | 1,758.00 | 1,758.00 | -3.62% | 35,333 |
| Jul 3, 2026 | 1,950.00 | 1,979.00 | 1,667.00 | 1,824.00 | 1,824.00 | -6.46% | 62,656 |
| Jul 2, 2026 | 1,967.00 | 1,988.00 | 1,773.00 | 1,950.00 | 1,950.00 | -0.86% | 58,612 |
| Jul 1, 2026 | 1,975.00 | 2,115.00 | 1,902.00 | 1,967.00 | 1,967.00 | -0.30% | 57,853 |
| Jun 30, 2026 | 2,490.00 | 2,595.00 | 1,973.00 | 1,973.00 | 1,973.00 | 258.73% | 115,567 |
| Jun 4, 2026 | 498.00 | 553.00 | 498.00 | 550.00 | 550.00 | 7.63% | 316,422 |
| Jun 2, 2026 | 542.00 | 543.00 | 494.00 | 511.00 | 511.00 | -6.58% | 203,027 |
| Jun 1, 2026 | 561.00 | 566.00 | 510.00 | 547.00 | 547.00 | -3.87% | 212,233 |
| May 29, 2026 | 602.00 | 602.00 | 556.00 | 569.00 | 569.00 | -3.72% | 88,394 |
| May 28, 2026 | 600.00 | 609.00 | 569.00 | 591.00 | 591.00 | 0.34% | 224,208 |
| May 27, 2026 | 626.00 | 632.00 | 585.00 | 589.00 | 589.00 | -6.80% | 173,301 |
| May 26, 2026 | 645.00 | 647.00 | 616.00 | 632.00 | 632.00 | -0.78% | 56,603 |
| May 22, 2026 | 585.00 | 655.00 | 583.00 | 637.00 | 637.00 | 9.83% | 334,198 |
| May 21, 2026 | 614.00 | 630.00 | 575.00 | 580.00 | 580.00 | -5.54% | 201,031 |
| May 20, 2026 | 614.00 | 630.00 | 604.00 | 614.00 | 614.00 | 0.99% | 143,770 |
| May 19, 2026 | 593.00 | 629.00 | 590.00 | 608.00 | 608.00 | -0.98% | 163,477 |
| May 18, 2026 | 646.00 | 653.00 | 598.00 | 614.00 | 614.00 | -5.97% | 315,105 |
| May 15, 2026 | 667.00 | 675.00 | 610.00 | 653.00 | 653.00 | -2.10% | 189,282 |
| May 14, 2026 | 683.00 | 686.00 | 648.00 | 667.00 | 667.00 | -2.77% | 214,264 |
| May 13, 2026 | 678.00 | 697.00 | 668.00 | 686.00 | 686.00 | -1.01% | 53,758 |
| May 12, 2026 | 696.00 | 712.00 | 666.00 | 693.00 | 693.00 | -1.70% | 164,591 |
| May 11, 2026 | 710.00 | 721.00 | 648.00 | 705.00 | 705.00 | 0.14% | 339,885 |
| May 8, 2026 | 716.00 | 725.00 | 680.00 | 704.00 | 704.00 | -1.54% | 315,750 |
| May 7, 2026 | 744.00 | 759.00 | 706.00 | 715.00 | 715.00 | -3.90% | 166,800 |
| May 6, 2026 | 773.00 | 778.00 | 730.00 | 744.00 | 744.00 | -3.75% | 315,152 |