C&R Research Inc. (KOSDAQ:359090)
South Korea · Delayed Price · Currency is KRW 1,978.00
-1.00 (-0.05%)
At close: Sep 3, 2026
C&R Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |