CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 4,750.00
-50.00 (-1.04%)
Last updated: Nov 5, 2025, 10:03 AM KST
CR Holdings Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,800.00 | 4,800.00 | 4,740.00 | 4,750.00 | - | -1.04% | 19,354 |
| Nov 4, 2025 | 4,785.00 | 4,805.00 | 4,765.00 | 4,800.00 | 4,800.00 | -0.21% | 27,772 |
| Nov 3, 2025 | 4,815.00 | 4,815.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.10% | 47,812 |
| 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% | 40,938 |
| 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 | - | 68,103 |
| 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% | 36,404 |
| Oct 23, 2025 | 4,800.00 | 4,810.00 | 4,770.00 | 4,795.00 | 4,795.00 | -0.10% | 31,679 |
| 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% | 12,159 |
| 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% | 176,622 |
| 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% | 32,041 |
| Oct 13, 2025 | 4,825.00 | 4,825.00 | 4,755.00 | 4,800.00 | 4,800.00 | -0.52% | 34,211 |
| Oct 10, 2025 | 4,825.00 | 4,840.00 | 4,785.00 | 4,825.00 | 4,825.00 | -0.21% | 69,553 |
| Oct 2, 2025 | 4,845.00 | 4,845.00 | 4,805.00 | 4,835.00 | 4,835.00 | 0.21% | 18,198 |
| 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 |