Skip to main content
logo
CR Holdings Co., LTD. (KRX:000480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,910.00
-10.00 (-0.20%)
Jul 20, 2026, 3:30 PM KST

CR Holdings Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20264,900.004,965.004,855.004,910.004,708.77-0.20%68,295
Jul 16, 20264,925.004,925.004,860.004,920.004,718.360.82%16,443
Jul 15, 20264,890.004,925.004,840.004,880.004,680.00-0.10%72,749
Jul 14, 20264,880.004,965.004,825.004,885.004,684.80-123,752
Jul 13, 20264,960.004,975.004,855.004,885.004,684.80-1.31%18,636
Jul 10, 20264,900.004,960.004,880.004,950.004,747.131.12%75,988
Jul 9, 20264,875.004,925.004,825.004,895.004,694.39-0.51%55,573
Jul 8, 20264,985.004,990.004,870.004,920.004,718.36-1.30%66,658
Jul 7, 20264,960.005,010.004,910.004,985.004,780.700.50%77,306
Jul 6, 20264,945.004,995.004,910.004,960.004,756.720.30%60,994
Jul 3, 20264,980.004,980.004,890.004,945.004,742.34-0.70%41,563
Jul 2, 20264,975.005,020.004,940.004,980.004,775.90-54,919
Jul 1, 20264,890.004,995.004,835.004,980.004,775.902.05%79,119
Jun 30, 20264,785.004,895.004,740.004,880.004,680.001.35%73,141
Jun 29, 20264,635.004,815.004,635.004,815.004,617.663.22%55,074
Jun 26, 20264,670.005,070.004,600.004,665.004,473.81-0.11%388,505
Jun 25, 20264,635.004,750.004,630.004,670.004,478.610.86%39,735
Jun 24, 20264,615.004,650.004,560.004,630.004,440.250.33%38,114
Jun 23, 20264,650.004,700.004,610.004,615.004,425.86-1.70%25,583
Jun 22, 20264,690.004,770.004,645.004,695.004,502.58-0.63%85,974
Jun 19, 20264,800.004,800.004,695.004,725.004,531.35-0.63%63,161
Jun 18, 20264,885.004,885.004,755.004,755.004,560.12-2.66%38,885
Jun 17, 20264,880.004,890.004,830.004,885.004,684.80-20,141
Jun 16, 20264,880.004,915.004,855.004,885.004,684.800.10%17,474
Jun 15, 20264,870.004,905.004,810.004,880.004,680.000.83%47,670
Jun 12, 20264,750.004,850.004,660.004,840.004,641.641.89%58,780
Jun 11, 20264,610.004,785.004,550.004,750.004,555.333.15%56,532
Jun 10, 20264,600.004,680.004,540.004,605.004,416.270.11%19,042
Jun 9, 20264,570.004,730.004,550.004,600.004,411.480.99%82,324
Jun 8, 20264,640.004,640.004,520.004,555.004,368.32-2.77%54,585
Jun 5, 20264,700.004,700.004,600.004,685.004,492.99-0.43%65,030
Jun 4, 20264,700.004,705.004,670.004,705.004,512.170.11%11,451
Jun 2, 20264,700.004,715.004,645.004,700.004,507.38-34,901
Jun 1, 20264,810.004,810.004,690.004,700.004,507.38-1.88%35,898
May 29, 20264,785.004,790.004,720.004,790.004,593.690.52%29,792
May 28, 20264,785.004,835.004,755.004,765.004,569.71-0.42%30,941
May 27, 20264,900.004,900.004,780.004,785.004,588.89-0.93%27,381
May 26, 20264,880.004,890.004,820.004,830.004,632.05-0.72%25,849
May 22, 20264,800.004,865.004,795.004,865.004,665.611.88%17,850
May 21, 20264,770.004,835.004,750.004,775.004,579.300.10%33,908
May 20, 20264,745.004,775.004,710.004,770.004,574.51-21,129
May 19, 20264,825.004,840.004,740.004,770.004,574.51-1.14%29,922
May 18, 20264,875.004,885.004,755.004,825.004,627.25-1.03%50,479
May 15, 20264,860.004,965.004,815.004,875.004,675.200.52%71,220
May 14, 20264,815.005,040.004,770.004,850.004,651.230.73%32,131
May 13, 20264,820.004,840.004,765.004,815.004,617.66-0.10%51,607
May 12, 20264,925.004,925.004,800.004,820.004,622.46-2.13%62,664
May 11, 20264,980.004,980.004,925.004,925.004,723.16-1.20%33,707
May 8, 20264,970.005,030.004,940.004,985.004,780.700.30%40,069
May 7, 20265,020.005,050.004,960.004,970.004,766.31-1.00%23,339