CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 5,080.00
+50.00 (0.99%)
At close: Dec 19, 2025
CR Holdings Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,040.00 | 5,080.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.99% | 16,952 |
| Dec 18, 2025 | 5,030.00 | 5,070.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.20% | 20,414 |
| Dec 17, 2025 | 5,020.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.40% | 42,045 |
| Dec 16, 2025 | 5,060.00 | 5,080.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.79% | 45,396 |
| Dec 15, 2025 | 5,030.00 | 5,080.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.60% | 29,938 |
| Dec 12, 2025 | 5,030.00 | 5,060.00 | 4,910.00 | 5,030.00 | 5,030.00 | 0.20% | 46,844 |
| Dec 11, 2025 | 5,050.00 | 5,050.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.59% | 7,117 |
| Dec 10, 2025 | 5,080.00 | 5,080.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.39% | 5,800 |
| Dec 9, 2025 | 5,070.00 | 5,080.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.40% | 22,422 |
| Dec 8, 2025 | 5,030.00 | 5,070.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.40% | 12,971 |
| Dec 5, 2025 | 5,040.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | - | 15,907 |
| Dec 4, 2025 | 5,030.00 | 5,050.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.20% | 9,049 |
| Dec 3, 2025 | 5,010.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.60% | 22,450 |
| Dec 2, 2025 | 4,985.00 | 5,010.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.50% | 15,802 |
| Dec 1, 2025 | 4,955.00 | 4,990.00 | 4,950.00 | 4,985.00 | 4,985.00 | 0.61% | 22,888 |
| Nov 28, 2025 | 4,940.00 | 4,965.00 | 4,930.00 | 4,955.00 | 4,955.00 | - | 18,221 |
| Nov 27, 2025 | 4,920.00 | 4,955.00 | 4,920.00 | 4,955.00 | 4,955.00 | 0.20% | 12,147 |
| Nov 26, 2025 | 4,920.00 | 4,950.00 | 4,905.00 | 4,945.00 | 4,945.00 | 0.51% | 18,404 |
| Nov 25, 2025 | 4,935.00 | 4,950.00 | 4,915.00 | 4,920.00 | 4,920.00 | -0.30% | 6,875 |
| Nov 24, 2025 | 4,940.00 | 4,950.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.10% | 15,073 |
| Nov 21, 2025 | 4,920.00 | 4,950.00 | 4,895.00 | 4,930.00 | 4,930.00 | -0.40% | 22,333 |
| Nov 20, 2025 | 4,905.00 | 4,960.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.92% | 41,529 |
| Nov 19, 2025 | 4,885.00 | 4,915.00 | 4,835.00 | 4,905.00 | 4,905.00 | 0.41% | 26,409 |
| Nov 18, 2025 | 4,835.00 | 4,915.00 | 4,835.00 | 4,885.00 | 4,885.00 | 0.41% | 45,021 |
| Nov 17, 2025 | 4,850.00 | 4,865.00 | 4,840.00 | 4,865.00 | 4,865.00 | 0.31% | 13,754 |
| Nov 14, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.83% | 45,934 |
| Nov 13, 2025 | 4,820.00 | 4,860.00 | 4,810.00 | 4,810.00 | 4,810.00 | -0.62% | 50,452 |
| Nov 12, 2025 | 4,800.00 | 4,840.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.62% | 38,806 |
| Nov 11, 2025 | 4,820.00 | 4,850.00 | 4,795.00 | 4,810.00 | 4,810.00 | -0.10% | 38,863 |
| Nov 10, 2025 | 4,790.00 | 4,850.00 | 4,790.00 | 4,815.00 | 4,815.00 | 0.52% | 47,266 |
| Nov 7, 2025 | 4,740.00 | 4,790.00 | 4,740.00 | 4,790.00 | 4,790.00 | 0.42% | 24,711 |
| Nov 6, 2025 | 4,730.00 | 4,810.00 | 4,715.00 | 4,770.00 | 4,770.00 | 0.85% | 26,843 |
| Nov 5, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,730.00 | 4,730.00 | -1.46% | 72,060 |
| Nov 4, 2025 | 4,785.00 | 4,805.00 | 4,765.00 | 4,800.00 | 4,800.00 | -0.21% | 27,806 |
| Nov 3, 2025 | 4,815.00 | 4,815.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.10% | 47,639 |
| Oct 31, 2025 | 4,810.00 | 4,825.00 | 4,780.00 | 4,815.00 | 4,815.00 | 0.10% | 15,711 |
| Oct 30, 2025 | 4,800.00 | 4,815.00 | 4,785.00 | 4,810.00 | 4,810.00 | 0.21% | 40,333 |
| Oct 29, 2025 | 4,790.00 | 4,820.00 | 4,790.00 | 4,800.00 | 4,800.00 | -0.31% | 79,987 |
| Oct 28, 2025 | 4,805.00 | 4,830.00 | 4,790.00 | 4,815.00 | 4,815.00 | - | 67,424 |
| Oct 27, 2025 | 4,800.00 | 4,815.00 | 4,765.00 | 4,815.00 | 4,815.00 | 0.31% | 116,156 |
| Oct 24, 2025 | 4,795.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.10% | 36,017 |
| Oct 23, 2025 | 4,800.00 | 4,810.00 | 4,770.00 | 4,795.00 | 4,795.00 | -0.10% | 31,677 |
| Oct 22, 2025 | 4,770.00 | 4,800.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.10% | 27,085 |
| Oct 21, 2025 | 4,780.00 | 4,800.00 | 4,770.00 | 4,795.00 | 4,795.00 | 0.31% | 33,530 |
| Oct 20, 2025 | 4,770.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,780.00 | 0.21% | 11,820 |
| Oct 17, 2025 | 4,800.00 | 4,805.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.63% | 54,384 |
| Oct 16, 2025 | 4,850.00 | 4,885.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.03% | 176,232 |
| Oct 15, 2025 | 4,785.00 | 4,865.00 | 4,785.00 | 4,850.00 | 4,850.00 | 1.36% | 26,297 |
| Oct 14, 2025 | 4,800.00 | 4,820.00 | 4,770.00 | 4,785.00 | 4,785.00 | -0.31% | 32,030 |
| Oct 13, 2025 | 4,825.00 | 4,825.00 | 4,755.00 | 4,800.00 | 4,800.00 | -0.52% | 34,211 |