C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 2,245.00
+10.00 (0.45%)
At close: Oct 23, 2026
C&R Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,255.00 | 2,255.00 | 2,055.00 | 2,245.00 | 2,245.00 | 0.45% | 6,796 |
| Oct 22, 2026 | 2,250.00 | 2,300.00 | 2,180.00 | 2,235.00 | 2,235.00 | -2.83% | 3,430 |
| Oct 21, 2026 | 2,245.00 | 2,340.00 | 2,230.00 | 2,300.00 | 2,300.00 | 1.32% | 2,758 |
| Oct 20, 2026 | 2,290.00 | 2,300.00 | 2,205.00 | 2,270.00 | 2,270.00 | -1.94% | 2,893 |
| Oct 19, 2026 | 2,315.00 | 2,365.00 | 2,260.00 | 2,315.00 | 2,315.00 | -1.70% | 4,970 |
| Oct 16, 2026 | 2,210.00 | 2,390.00 | 2,195.00 | 2,355.00 | 2,355.00 | 5.61% | 9,429 |
| Oct 15, 2026 | 2,265.00 | 2,265.00 | 2,120.00 | 2,230.00 | 2,230.00 | -4.90% | 6,702 |
| Oct 14, 2026 | 2,250.00 | 2,355.00 | 2,230.00 | 2,345.00 | 2,345.00 | 2.63% | 5,677 |
| Oct 13, 2026 | 2,225.00 | 2,365.00 | 2,170.00 | 2,285.00 | 2,285.00 | 0.22% | 3,411 |
| Oct 12, 2026 | 2,290.00 | 2,320.00 | 2,215.00 | 2,280.00 | 2,280.00 | -1.94% | 8,028 |
| Oct 8, 2026 | 2,350.00 | 2,375.00 | 2,250.00 | 2,325.00 | 2,325.00 | -1.06% | 11,703 |
| Oct 7, 2026 | 2,390.00 | 2,390.00 | 2,210.00 | 2,350.00 | 2,350.00 | 3.07% | 12,591 |
| Oct 6, 2026 | 2,255.00 | 2,290.00 | 2,235.00 | 2,280.00 | 2,280.00 | - | 5,327 |
| Oct 2, 2026 | 2,290.00 | 2,290.00 | 2,120.00 | 2,280.00 | 2,280.00 | -0.65% | 16,088 |
| Oct 1, 2026 | 2,330.00 | 2,390.00 | 2,270.00 | 2,295.00 | 2,295.00 | -2.96% | 8,541 |
| Sep 30, 2026 | 2,380.00 | 2,380.00 | 2,300.00 | 2,365.00 | 2,365.00 | 0.85% | 8,729 |
| Sep 29, 2026 | 2,305.00 | 2,370.00 | 2,210.00 | 2,345.00 | 2,345.00 | 0.86% | 6,979 |
| Sep 28, 2026 | 2,320.00 | 2,325.00 | 2,160.00 | 2,325.00 | 2,325.00 | -0.43% | 12,056 |
| Sep 23, 2026 | 2,310.00 | 2,335.00 | 2,250.00 | 2,335.00 | 2,335.00 | 0.86% | 10,445 |
| Sep 22, 2026 | 2,300.00 | 2,320.00 | 2,220.00 | 2,315.00 | 2,315.00 | 0.43% | 17,722 |
| Sep 21, 2026 | 2,285.00 | 2,315.00 | 2,180.00 | 2,305.00 | 2,305.00 | 4.77% | 12,575 |
| Sep 18, 2026 | 2,190.00 | 2,255.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1.38% | 9,415 |
| Sep 17, 2026 | 2,100.00 | 2,200.00 | 2,100.00 | 2,170.00 | 2,170.00 | 2.60% | 8,121 |
| Sep 16, 2026 | 2,075.00 | 2,120.00 | 2,030.00 | 2,115.00 | 2,115.00 | 2.17% | 4,837 |
| Sep 15, 2026 | 2,070.00 | 2,075.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.98% | 4,566 |
| Sep 14, 2026 | 2,025.00 | 2,190.00 | 1,984.00 | 2,050.00 | 2,050.00 | - | 17,318 |
| Sep 11, 2026 | 2,045.00 | 2,085.00 | 2,005.00 | 2,050.00 | 2,050.00 | - | 2,861 |
| Sep 10, 2026 | 2,050.00 | 2,095.00 | 1,997.00 | 2,050.00 | 2,050.00 | 3.27% | 22,536 |
| Sep 9, 2026 | 2,020.00 | 2,020.00 | 1,951.00 | 1,985.00 | 1,985.00 | 0.05% | 11,927 |
| Sep 8, 2026 | 1,972.00 | 2,025.00 | 1,972.00 | 1,984.00 | 1,984.00 | 0.15% | 7,733 |
| Sep 7, 2026 | 1,981.00 | 2,025.00 | 1,950.00 | 1,981.00 | 1,981.00 | - | 3,643 |
| Sep 4, 2026 | 1,969.00 | 2,040.00 | 1,947.00 | 1,981.00 | 1,981.00 | 0.15% | 13,953 |
| Sep 3, 2026 | 1,968.00 | 1,979.00 | 1,960.00 | 1,978.00 | 1,978.00 | -0.05% | 3,850 |
| Sep 2, 2026 | 1,984.00 | 2,045.00 | 1,955.00 | 1,979.00 | 1,979.00 | -0.20% | 6,052 |
| Sep 1, 2026 | 2,000.00 | 2,000.00 | 1,977.00 | 1,983.00 | 1,983.00 | -0.50% | 4,542 |
| Aug 31, 2026 | 2,045.00 | 2,045.00 | 1,969.00 | 1,993.00 | 1,993.00 | -0.60% | 11,611 |
| Aug 28, 2026 | 2,000.00 | 2,020.00 | 1,962.00 | 2,005.00 | 2,005.00 | 0.96% | 5,009 |
| Aug 27, 2026 | 1,970.00 | 1,999.00 | 1,931.00 | 1,986.00 | 1,986.00 | 0.81% | 5,583 |
| Aug 26, 2026 | 1,990.00 | 1,990.00 | 1,906.00 | 1,970.00 | 1,970.00 | 0.87% | 9,402 |
| Aug 25, 2026 | 1,946.00 | 2,005.00 | 1,881.00 | 1,953.00 | 1,953.00 | 0.93% | 6,110 |
| Aug 24, 2026 | 1,952.00 | 2,025.00 | 1,911.00 | 1,935.00 | 1,935.00 | -0.87% | 5,694 |
| Aug 21, 2026 | 1,981.00 | 2,095.00 | 1,918.00 | 1,952.00 | 1,952.00 | -1.46% | 6,459 |
| Aug 20, 2026 | 1,990.00 | 1,990.00 | 1,948.00 | 1,981.00 | 1,981.00 | -0.40% | 4,473 |
| Aug 19, 2026 | 1,989.00 | 1,990.00 | 1,913.00 | 1,989.00 | 1,989.00 | -0.05% | 6,689 |
| Aug 18, 2026 | 2,010.00 | 2,020.00 | 1,979.00 | 1,990.00 | 1,990.00 | -1.24% | 8,186 |
| Aug 14, 2026 | 1,992.00 | 2,050.00 | 1,972.00 | 2,015.00 | 2,015.00 | 1.05% | 23,168 |
| Aug 13, 2026 | 1,980.00 | 2,010.00 | 1,971.00 | 1,994.00 | 1,994.00 | 0.71% | 7,616 |
| Aug 12, 2026 | 1,952.00 | 1,980.00 | 1,951.00 | 1,980.00 | 1,980.00 | 1.43% | 4,777 |
| 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 |