CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 4,990.00
0.00 (0.00%)
At close: Sep 8, 2025
CR Holdings Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 5,500.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,252.18 | -0.73% | 52,861 |
| Jul 22, 2025 | 5,520.00 | 5,540.00 | 5,480.00 | 5,490.00 | 5,290.73 | -0.54% | 54,506 |
| Jul 21, 2025 | 5,560.00 | 5,560.00 | 5,500.00 | 5,520.00 | 5,319.64 | -0.54% | 35,173 |
| Jul 18, 2025 | 5,600.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,348.55 | -0.54% | 69,500 |
| Jul 17, 2025 | 5,590.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,377.46 | -0.18% | 120,277 |
| Jul 16, 2025 | 5,540.00 | 5,630.00 | 5,470.00 | 5,590.00 | 5,387.10 | 0.90% | 83,581 |
| Jul 15, 2025 | 5,600.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,338.91 | -1.42% | 56,129 |
| Jul 14, 2025 | 5,650.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,416.01 | 0.18% | 29,013 |
| Jul 11, 2025 | 5,640.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,406.37 | -0.53% | 32,412 |
| Jul 10, 2025 | 5,560.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,435.28 | 1.26% | 18,750 |
| Jul 9, 2025 | 5,530.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,367.82 | 0.72% | 12,646 |
| Jul 8, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,329.27 | -0.36% | 20,876 |
| Jul 7, 2025 | 5,540.00 | 5,550.00 | 5,490.00 | 5,550.00 | 5,348.55 | 0.18% | 9,930 |
| Jul 4, 2025 | 5,520.00 | 5,560.00 | 5,500.00 | 5,540.00 | 5,338.91 | 0.36% | 8,215 |
| Jul 3, 2025 | 5,470.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,319.64 | 0.91% | 17,469 |
| Jul 2, 2025 | 5,460.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,271.45 | 0.55% | 3,744 |
| Jul 1, 2025 | 5,370.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,242.54 | 0.37% | 13,106 |
| Jun 30, 2025 | 5,400.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,223.27 | -0.18% | 17,852 |