C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 550.00
+39.00 (7.63%)
At close: Jun 4, 2026
C&R Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 803.00 | 812.00 | 758.00 | 773.00 | 773.00 | 0.13% | 195,984 |
| Apr 30, 2026 | 777.00 | 782.00 | 760.00 | 772.00 | 772.00 | -0.64% | 183,980 |
| Apr 29, 2026 | 785.00 | 785.00 | 770.00 | 777.00 | 777.00 | -0.26% | 76,987 |
| Apr 28, 2026 | 778.00 | 790.00 | 755.00 | 779.00 | 779.00 | -0.51% | 112,854 |
| Apr 27, 2026 | 794.00 | 799.00 | 775.00 | 783.00 | 783.00 | -0.89% | 160,693 |
| Apr 24, 2026 | 799.00 | 799.00 | 776.00 | 790.00 | 790.00 | -1.13% | 157,068 |
| Apr 23, 2026 | 805.00 | 810.00 | 790.00 | 799.00 | 799.00 | -0.75% | 95,027 |
| Apr 22, 2026 | 800.00 | 830.00 | 784.00 | 805.00 | 805.00 | 1.00% | 96,632 |
| Apr 21, 2026 | 794.00 | 811.00 | 790.00 | 797.00 | 797.00 | 0.76% | 66,299 |
| Apr 20, 2026 | 783.00 | 795.00 | 778.00 | 791.00 | 791.00 | 1.02% | 100,051 |
| Apr 17, 2026 | 778.00 | 791.00 | 778.00 | 783.00 | 783.00 | - | 123,959 |
| Apr 16, 2026 | 780.00 | 792.00 | 773.00 | 783.00 | 783.00 | 0.38% | 131,168 |
| Apr 15, 2026 | 770.00 | 789.00 | 760.00 | 780.00 | 780.00 | 0.91% | 177,866 |
| Apr 14, 2026 | 768.00 | 776.00 | 765.00 | 773.00 | 773.00 | 0.78% | 130,512 |
| Apr 13, 2026 | 761.00 | 777.00 | 752.00 | 767.00 | 767.00 | -1.92% | 114,129 |
| Apr 10, 2026 | 781.00 | 785.00 | 770.00 | 782.00 | 782.00 | 0.13% | 63,661 |
| Apr 9, 2026 | 784.00 | 788.00 | 767.00 | 781.00 | 781.00 | 0.13% | 38,994 |
| Apr 8, 2026 | 770.00 | 800.00 | 770.00 | 780.00 | 780.00 | 0.65% | 54,237 |
| Apr 7, 2026 | 775.00 | 790.00 | 761.00 | 775.00 | 775.00 | - | 101,163 |
| Apr 6, 2026 | 766.00 | 800.00 | 763.00 | 775.00 | 775.00 | 0.39% | 47,116 |
| Apr 3, 2026 | 770.00 | 787.00 | 767.00 | 772.00 | 772.00 | - | 68,216 |
| Apr 2, 2026 | 802.00 | 802.00 | 768.00 | 772.00 | 772.00 | -3.74% | 113,781 |
| Apr 1, 2026 | 791.00 | 802.00 | 791.00 | 802.00 | 802.00 | 0.88% | 94,459 |
| Mar 31, 2026 | 803.00 | 810.00 | 770.00 | 795.00 | 795.00 | -1.73% | 66,332 |
| Mar 30, 2026 | 809.00 | 850.00 | 781.00 | 809.00 | 809.00 | - | 273,539 |
| Mar 27, 2026 | 797.00 | 817.00 | 770.00 | 809.00 | 809.00 | 1.63% | 109,132 |
| Mar 26, 2026 | 804.00 | 807.00 | 788.00 | 796.00 | 796.00 | -0.50% | 64,951 |
| Mar 25, 2026 | 795.00 | 819.00 | 788.00 | 800.00 | 800.00 | 0.50% | 113,433 |
| Mar 24, 2026 | 780.00 | 816.00 | 764.00 | 796.00 | 796.00 | 1.53% | 205,043 |
| Mar 23, 2026 | 815.00 | 818.00 | 784.00 | 784.00 | 784.00 | -3.21% | 67,719 |