CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 4,280.00
-5.00 (-0.12%)
At close: Sep 23, 2026
CR Holdings Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,325.00 | 4,325.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.12% | 9,920 |
| Sep 22, 2026 | 4,310.00 | 4,310.00 | 4,260.00 | 4,285.00 | 4,285.00 | -0.12% | 5,234 |
| Sep 21, 2026 | 4,275.00 | 4,290.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.35% | 11,741 |
| Sep 18, 2026 | 4,355.00 | 4,355.00 | 4,265.00 | 4,275.00 | 4,275.00 | -1.95% | 41,168 |
| Sep 17, 2026 | 4,375.00 | 4,375.00 | 4,280.00 | 4,360.00 | 4,360.00 | -0.57% | 26,019 |
| Sep 16, 2026 | 4,395.00 | 4,395.00 | 4,295.00 | 4,385.00 | 4,385.00 | -0.23% | 51,901 |
| Sep 15, 2026 | 4,365.00 | 4,395.00 | 4,305.00 | 4,395.00 | 4,395.00 | -0.34% | 57,299 |
| Sep 14, 2026 | 4,450.00 | 4,450.00 | 4,305.00 | 4,410.00 | 4,410.00 | -1.67% | 116,086 |
| Sep 11, 2026 | 4,490.00 | 4,505.00 | 4,350.00 | 4,485.00 | 4,485.00 | -0.33% | 143,740 |
| Sep 10, 2026 | 4,450.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1.12% | 34,455 |
| Sep 9, 2026 | 4,475.00 | 4,475.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.56% | 75,369 |
| Sep 8, 2026 | 4,505.00 | 4,530.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.67% | 16,330 |
| Sep 7, 2026 | 4,525.00 | 4,560.00 | 4,505.00 | 4,505.00 | 4,505.00 | -0.44% | 8,731 |
| Sep 4, 2026 | 4,540.00 | 4,540.00 | 4,480.00 | 4,525.00 | 4,525.00 | -0.11% | 9,003 |
| Sep 3, 2026 | 4,560.00 | 4,560.00 | 4,470.00 | 4,530.00 | 4,530.00 | -0.66% | 22,161 |
| Sep 2, 2026 | 4,530.00 | 4,560.00 | 4,455.00 | 4,560.00 | 4,560.00 | - | 18,248 |
| Sep 1, 2026 | 4,500.00 | 4,560.00 | 4,470.00 | 4,560.00 | 4,560.00 | 0.88% | 26,846 |
| Aug 31, 2026 | 4,570.00 | 4,570.00 | 4,440.00 | 4,520.00 | 4,520.00 | -1.09% | 39,401 |
| Aug 28, 2026 | 4,565.00 | 4,570.00 | 4,450.00 | 4,570.00 | 4,570.00 | - | 34,912 |
| Aug 27, 2026 | 4,570.00 | 4,570.00 | 4,520.00 | 4,570.00 | 4,570.00 | - | 10,301 |
| Aug 26, 2026 | 4,550.00 | 4,570.00 | 4,510.00 | 4,570.00 | 4,570.00 | 0.44% | 4,462 |
| Aug 25, 2026 | 4,510.00 | 4,550.00 | 4,470.00 | 4,550.00 | 4,550.00 | 0.89% | 6,864 |
| Aug 24, 2026 | 4,530.00 | 4,530.00 | 4,460.00 | 4,510.00 | 4,510.00 | 0.22% | 22,659 |
| Aug 21, 2026 | 4,570.00 | 4,570.00 | 4,450.00 | 4,500.00 | 4,500.00 | -1.32% | 36,736 |
| Aug 20, 2026 | 4,650.00 | 4,655.00 | 4,525.00 | 4,560.00 | 4,560.00 | -1.94% | 53,180 |
| Aug 19, 2026 | 4,695.00 | 4,695.00 | 4,585.00 | 4,650.00 | 4,650.00 | -0.96% | 37,556 |
| Aug 18, 2026 | 4,700.00 | 4,705.00 | 4,605.00 | 4,695.00 | 4,695.00 | - | 34,800 |
| Aug 14, 2026 | 4,670.00 | 4,710.00 | 4,660.00 | 4,695.00 | 4,695.00 | 0.54% | 4,258 |
| Aug 13, 2026 | 4,690.00 | 4,710.00 | 4,645.00 | 4,670.00 | 4,670.00 | -0.21% | 17,571 |
| Aug 12, 2026 | 4,715.00 | 4,735.00 | 4,670.00 | 4,680.00 | 4,680.00 | -0.74% | 13,504 |
| Aug 11, 2026 | 4,715.00 | 4,735.00 | 4,675.00 | 4,715.00 | 4,715.00 | 0.32% | 36,947 |
| Aug 10, 2026 | 4,675.00 | 4,710.00 | 4,675.00 | 4,700.00 | 4,700.00 | - | 6,506 |
| Aug 7, 2026 | 4,650.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,700.00 | 1.73% | 15,090 |
| Aug 6, 2026 | 4,615.00 | 4,635.00 | 4,590.00 | 4,620.00 | 4,620.00 | 0.11% | 6,059 |
| Aug 5, 2026 | 4,640.00 | 4,655.00 | 4,585.00 | 4,615.00 | 4,615.00 | - | 14,458 |
| Aug 4, 2026 | 4,540.00 | 4,640.00 | 4,540.00 | 4,615.00 | 4,615.00 | - | 39,894 |
| Aug 3, 2026 | 4,625.00 | 4,650.00 | 4,580.00 | 4,615.00 | 4,615.00 | -0.22% | 23,508 |
| Jul 31, 2026 | 4,615.00 | 4,625.00 | 4,565.00 | 4,625.00 | 4,625.00 | 1.43% | 34,702 |
| Jul 30, 2026 | 4,670.00 | 4,670.00 | 4,525.00 | 4,560.00 | 4,560.00 | - | 27,254 |
| Jul 29, 2026 | 4,640.00 | 4,695.00 | 4,485.00 | 4,560.00 | 4,560.00 | -1.41% | 57,770 |
| Jul 28, 2026 | 4,685.00 | 4,685.00 | 4,610.00 | 4,625.00 | 4,625.00 | -1.28% | 37,554 |
| Jul 27, 2026 | 4,710.00 | 4,760.00 | 4,675.00 | 4,685.00 | 4,685.00 | - | 15,565 |
| Jul 24, 2026 | 4,610.00 | 4,725.00 | 4,610.00 | 4,685.00 | 4,685.00 | 0.97% | 26,499 |
| Jul 23, 2026 | 4,665.00 | 4,665.00 | 4,590.00 | 4,640.00 | 4,640.00 | 0.65% | 15,655 |
| Jul 22, 2026 | 4,680.00 | 4,680.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.32% | 26,904 |
| Jul 21, 2026 | 4,710.00 | 4,710.00 | 4,510.00 | 4,625.00 | 4,625.00 | -1.78% | 60,303 |
| Jul 20, 2026 | 4,900.00 | 4,965.00 | 4,855.00 | 4,910.00 | 4,708.77 | -0.20% | 68,295 |
| Jul 16, 2026 | 4,925.00 | 4,925.00 | 4,860.00 | 4,920.00 | 4,718.36 | 0.82% | 16,443 |
| Jul 15, 2026 | 4,890.00 | 4,925.00 | 4,840.00 | 4,880.00 | 4,680.00 | -0.10% | 72,749 |
| Jul 14, 2026 | 4,880.00 | 4,965.00 | 4,825.00 | 4,885.00 | 4,684.80 | - | 123,752 |