C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 2,280.00
-15.00 (-0.65%)
At close: Oct 2, 2026
C&R Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,290.00 | 2,290.00 | 2,120.00 | 2,280.00 | 2,280.00 | -0.65% | 16,038 |
| 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% | 8,715 |
| Sep 29, 2026 | 2,305.00 | 2,370.00 | 2,210.00 | 2,345.00 | 2,345.00 | 0.86% | 6,771 |
| Sep 28, 2026 | 2,320.00 | 2,325.00 | 2,160.00 | 2,325.00 | 2,325.00 | -0.43% | 11,808 |
| Sep 23, 2026 | 2,310.00 | 2,335.00 | 2,250.00 | 2,335.00 | 2,335.00 | 0.86% | 10,072 |
| Sep 22, 2026 | 2,300.00 | 2,320.00 | 2,220.00 | 2,315.00 | 2,315.00 | 0.43% | 17,673 |
| Sep 21, 2026 | 2,285.00 | 2,315.00 | 2,180.00 | 2,305.00 | 2,305.00 | 4.77% | 12,455 |
| Sep 18, 2026 | 2,190.00 | 2,255.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1.38% | 7,631 |
| 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% | 4,761 |
| 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 | - | 17,219 |
| 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% | 22,506 |
| Sep 9, 2026 | 2,020.00 | 2,020.00 | 1,951.00 | 1,985.00 | 1,985.00 | 0.05% | 2,306 |
| 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 | - | 3,641 |
| 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% | 6,108 |
| Aug 24, 2026 | 1,952.00 | 2,025.00 | 1,911.00 | 1,935.00 | 1,935.00 | -0.87% | 5,686 |
| 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% | 4,472 |
| 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 |
| 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 |