CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 4,745.00
+5.00 (0.11%)
Feb 5, 2026, 3:30 PM KST
CR Holdings Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4,745.00 | 4,745.00 | 4,680.00 | 4,745.00 | 4,745.00 | 0.11% | 20,739 |
| Feb 4, 2026 | 4,680.00 | 4,745.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.85% | 26,494 |
| Feb 3, 2026 | 4,700.00 | 4,730.00 | 4,665.00 | 4,700.00 | 4,700.00 | 0.53% | 23,053 |
| Feb 2, 2026 | 4,730.00 | 4,730.00 | 4,670.00 | 4,675.00 | 4,675.00 | -1.06% | 32,650 |
| Jan 30, 2026 | 4,730.00 | 4,750.00 | 4,705.00 | 4,725.00 | 4,725.00 | - | 23,547 |
| Jan 29, 2026 | 4,710.00 | 4,725.00 | 4,675.00 | 4,725.00 | 4,725.00 | - | 30,550 |
| Jan 28, 2026 | 4,760.00 | 4,760.00 | 4,700.00 | 4,725.00 | 4,725.00 | 0.11% | 23,905 |
| Jan 27, 2026 | 4,730.00 | 4,730.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.21% | 12,357 |
| Jan 26, 2026 | 4,715.00 | 4,755.00 | 4,710.00 | 4,730.00 | 4,730.00 | 0.32% | 17,156 |
| Jan 23, 2026 | 4,745.00 | 4,745.00 | 4,670.00 | 4,715.00 | 4,715.00 | 0.53% | 24,027 |
| Jan 22, 2026 | 4,735.00 | 4,745.00 | 4,660.00 | 4,690.00 | 4,690.00 | -0.85% | 38,972 |
| Jan 21, 2026 | 4,685.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,730.00 | 0.53% | 17,861 |
| Jan 20, 2026 | 4,665.00 | 4,735.00 | 4,665.00 | 4,705.00 | 4,705.00 | 0.53% | 21,717 |
| Jan 19, 2026 | 4,725.00 | 4,725.00 | 4,665.00 | 4,680.00 | 4,680.00 | -0.64% | 26,464 |
| Jan 16, 2026 | 4,740.00 | 4,750.00 | 4,695.00 | 4,710.00 | 4,710.00 | -0.21% | 21,436 |
| Jan 15, 2026 | 4,680.00 | 4,730.00 | 4,680.00 | 4,720.00 | 4,720.00 | 0.21% | 14,588 |
| Jan 14, 2026 | 4,730.00 | 4,730.00 | 4,670.00 | 4,710.00 | 4,710.00 | 0.11% | 18,132 |
| Jan 13, 2026 | 4,745.00 | 4,745.00 | 4,680.00 | 4,705.00 | 4,705.00 | -0.32% | 28,830 |
| Jan 12, 2026 | 4,695.00 | 4,750.00 | 4,670.00 | 4,720.00 | 4,720.00 | 0.53% | 11,635 |
| Jan 9, 2026 | 4,680.00 | 4,700.00 | 4,660.00 | 4,695.00 | 4,695.00 | 0.54% | 11,379 |
| Jan 8, 2026 | 4,735.00 | 4,735.00 | 4,660.00 | 4,670.00 | 4,670.00 | -1.37% | 18,874 |
| Jan 7, 2026 | 4,790.00 | 4,810.00 | 4,700.00 | 4,735.00 | 4,735.00 | -0.94% | 51,730 |
| Jan 6, 2026 | 4,790.00 | 4,830.00 | 4,755.00 | 4,780.00 | 4,780.00 | -0.21% | 37,694 |
| Jan 5, 2026 | 4,765.00 | 4,805.00 | 4,765.00 | 4,790.00 | 4,790.00 | -0.31% | 22,847 |
| Jan 2, 2026 | 4,835.00 | 4,840.00 | 4,780.00 | 4,805.00 | 4,805.00 | -0.62% | 23,667 |
| Dec 30, 2025 | 4,870.00 | 4,870.00 | 4,825.00 | 4,835.00 | 4,835.00 | -0.72% | 25,609 |
| Dec 29, 2025 | 4,960.00 | 4,970.00 | 4,840.00 | 4,870.00 | 4,870.00 | -3.94% | 68,717 |
| Dec 26, 2025 | 5,070.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,860.00 | - | 34,147 |
| Dec 24, 2025 | 5,070.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,860.00 | - | 10,961 |
| Dec 23, 2025 | 5,020.00 | 5,090.00 | 5,020.00 | 5,070.00 | 4,860.00 | -0.20% | 23,461 |
| Dec 22, 2025 | 5,080.00 | 5,100.00 | 5,060.00 | 5,080.00 | 4,869.59 | - | 10,734 |
| Dec 19, 2025 | 5,040.00 | 5,080.00 | 5,030.00 | 5,080.00 | 4,869.59 | 0.99% | 16,952 |
| Dec 18, 2025 | 5,030.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,821.66 | -0.20% | 20,418 |
| Dec 17, 2025 | 5,020.00 | 5,080.00 | 5,000.00 | 5,040.00 | 4,831.24 | 0.40% | 42,045 |
| Dec 16, 2025 | 5,060.00 | 5,080.00 | 5,010.00 | 5,020.00 | 4,812.07 | -0.79% | 45,396 |
| Dec 15, 2025 | 5,030.00 | 5,080.00 | 5,030.00 | 5,060.00 | 4,850.41 | 0.60% | 29,938 |
| Dec 12, 2025 | 5,030.00 | 5,060.00 | 4,910.00 | 5,030.00 | 4,821.66 | 0.20% | 46,848 |
| Dec 11, 2025 | 5,050.00 | 5,050.00 | 5,010.00 | 5,020.00 | 4,812.07 | -0.59% | 7,123 |
| Dec 10, 2025 | 5,080.00 | 5,080.00 | 5,040.00 | 5,050.00 | 4,840.83 | -0.39% | 5,800 |
| Dec 9, 2025 | 5,070.00 | 5,080.00 | 5,030.00 | 5,070.00 | 4,860.00 | 0.40% | 22,422 |
| Dec 8, 2025 | 5,030.00 | 5,070.00 | 5,020.00 | 5,050.00 | 4,840.83 | 0.40% | 13,034 |
| Dec 5, 2025 | 5,040.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,821.66 | - | 15,907 |
| Dec 4, 2025 | 5,030.00 | 5,050.00 | 5,010.00 | 5,030.00 | 4,821.66 | -0.20% | 9,049 |
| Dec 3, 2025 | 5,010.00 | 5,040.00 | 5,000.00 | 5,040.00 | 4,831.24 | 0.60% | 22,459 |
| Dec 2, 2025 | 4,985.00 | 5,010.00 | 4,975.00 | 5,010.00 | 4,802.49 | 0.50% | 15,802 |
| Dec 1, 2025 | 4,955.00 | 4,990.00 | 4,950.00 | 4,985.00 | 4,778.52 | 0.61% | 22,888 |
| Nov 28, 2025 | 4,940.00 | 4,965.00 | 4,930.00 | 4,955.00 | 4,749.76 | - | 18,221 |
| Nov 27, 2025 | 4,920.00 | 4,955.00 | 4,920.00 | 4,955.00 | 4,749.76 | 0.20% | 12,147 |
| Nov 26, 2025 | 4,920.00 | 4,950.00 | 4,905.00 | 4,945.00 | 4,740.18 | 0.51% | 18,426 |
| Nov 25, 2025 | 4,935.00 | 4,950.00 | 4,915.00 | 4,920.00 | 4,716.21 | -0.30% | 7,097 |