CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 4,835.00
+10.00 (0.21%)
At close: Oct 2, 2025
CR Holdings Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,845.00 | 4,845.00 | 4,805.00 | 4,835.00 | 4,835.00 | 0.21% | 17,986 |
| Oct 1, 2025 | 4,770.00 | 4,825.00 | 4,770.00 | 4,825.00 | 4,825.00 | 1.15% | 27,689 |
| Sep 30, 2025 | 4,795.00 | 4,825.00 | 4,760.00 | 4,770.00 | 4,770.00 | - | 36,057 |
| Sep 29, 2025 | 4,805.00 | 4,835.00 | 4,755.00 | 4,770.00 | 4,770.00 | -0.63% | 57,293 |
| Sep 26, 2025 | 4,845.00 | 4,870.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.44% | 181,175 |
| Sep 25, 2025 | 4,870.00 | 5,170.00 | 4,830.00 | 4,870.00 | 4,870.00 | - | 755,579 |
| Sep 24, 2025 | 4,970.00 | 5,620.00 | 4,845.00 | 4,870.00 | 4,870.00 | -1.62% | 1,158,432 |
| Sep 23, 2025 | 5,030.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.50% | 118,037 |
| Sep 22, 2025 | 4,995.00 | 5,020.00 | 4,950.00 | 4,975.00 | 4,975.00 | -0.40% | 1,058,548 |
| Sep 19, 2025 | 5,010.00 | 5,030.00 | 4,990.00 | 4,995.00 | 4,995.00 | -0.10% | 17,103 |
| Sep 18, 2025 | 5,020.00 | 5,020.00 | 4,995.00 | 5,000.00 | 5,000.00 | - | 20,330 |
| Sep 17, 2025 | 5,030.00 | 5,030.00 | 4,985.00 | 5,000.00 | 5,000.00 | - | 29,876 |
| Sep 16, 2025 | 5,030.00 | 5,030.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.20% | 32,784 |
| Sep 15, 2025 | 5,040.00 | 5,040.00 | 5,000.00 | 5,010.00 | 5,010.00 | - | 30,222 |
| Sep 12, 2025 | 5,050.00 | 5,050.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 35,035 |
| Sep 11, 2025 | 5,030.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 32,803 |
| Sep 10, 2025 | 5,010.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.60% | 40,712 |
| Sep 9, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,010.00 | 5,010.00 | 0.40% | 21,895 |
| Sep 8, 2025 | 4,990.00 | 5,020.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 13,848 |
| Sep 5, 2025 | 4,990.00 | 5,010.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 3,968 |
| Sep 4, 2025 | 5,050.00 | 5,050.00 | 4,980.00 | 4,990.00 | 4,990.00 | 0.10% | 9,510 |
| Sep 3, 2025 | 5,010.00 | 5,010.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.30% | 21,470 |
| Sep 2, 2025 | 5,000.00 | 5,060.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 17,760 |
| Sep 1, 2025 | 5,010.00 | 5,020.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.20% | 26,002 |
| Aug 29, 2025 | 5,000.00 | 5,030.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 25,067 |
| Aug 28, 2025 | 5,010.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 38,838 |
| Aug 27, 2025 | 5,080.00 | 5,080.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 33,930 |
| Aug 26, 2025 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.60% | 25,118 |
| Aug 25, 2025 | 5,110.00 | 5,120.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 57,151 |
| Aug 22, 2025 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.39% | 21,926 |
| Aug 21, 2025 | 5,110.00 | 5,150.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.20% | 13,127 |
| Aug 20, 2025 | 5,210.00 | 5,210.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.92% | 27,314 |
| Aug 19, 2025 | 5,200.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,200.00 | - | 18,008 |
| Aug 18, 2025 | 5,240.00 | 5,390.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.76% | 55,464 |
| Aug 14, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.19% | 5,938 |
| Aug 13, 2025 | 5,250.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.19% | 5,056 |
| Aug 12, 2025 | 5,200.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,220.00 | 0.38% | 7,500 |
| Aug 11, 2025 | 5,220.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.38% | 8,707 |
| Aug 8, 2025 | 5,240.00 | 5,240.00 | 5,200.00 | 5,220.00 | 5,220.00 | - | 6,819 |
| Aug 7, 2025 | 5,230.00 | 5,240.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.19% | 12,889 |
| Aug 6, 2025 | 5,190.00 | 5,230.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.39% | 8,669 |
| Aug 5, 2025 | 5,180.00 | 5,260.00 | 5,170.00 | 5,190.00 | 5,190.00 | 0.19% | 8,396 |
| Aug 4, 2025 | 5,170.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 1.17% | 13,616 |
| Aug 1, 2025 | 5,290.00 | 5,290.00 | 5,120.00 | 5,120.00 | 5,120.00 | -3.40% | 40,999 |
| Jul 31, 2025 | 5,370.00 | 5,370.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.19% | 6,443 |
| Jul 30, 2025 | 5,350.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | -3.99% | 67,633 |
| Jul 29, 2025 | 5,470.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,310.00 | 0.73% | 74,525 |
| Jul 28, 2025 | 5,420.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,271.45 | 0.92% | 24,269 |
| Jul 25, 2025 | 5,480.00 | 5,480.00 | 5,360.00 | 5,420.00 | 5,223.27 | - | 66,633 |
| Jul 24, 2025 | 5,510.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,223.27 | -0.55% | 62,117 |