CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 5,070.00
+30.00 (0.60%)
Last updated: Apr 28, 2026, 3:00 PM KST
CR Holdings Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,070.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.60% | 15,846 |
| Apr 27, 2026 | 5,080.00 | 5,080.00 | 5,020.00 | 5,040.00 | 5,040.00 | 0.40% | 7,025 |
| Apr 24, 2026 | 5,030.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 13,201 |
| Apr 23, 2026 | 5,070.00 | 5,070.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.40% | 17,057 |
| Apr 22, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 10,286 |
| Apr 21, 2026 | 5,080.00 | 5,110.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.59% | 18,498 |
| Apr 20, 2026 | 5,110.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.20% | 13,234 |
| Apr 17, 2026 | 5,090.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 10,407 |
| Apr 16, 2026 | 5,090.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 20,741 |
| Apr 15, 2026 | 5,080.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.59% | 17,682 |
| Apr 14, 2026 | 5,040.00 | 5,110.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.20% | 28,288 |
| Apr 13, 2026 | 5,030.00 | 5,070.00 | 4,980.00 | 5,040.00 | 5,040.00 | 0.20% | 45,623 |
| Apr 10, 2026 | 4,945.00 | 5,040.00 | 4,945.00 | 5,030.00 | 5,030.00 | 1.72% | 25,213 |
| Apr 9, 2026 | 4,965.00 | 4,965.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.61% | 24,287 |
| Apr 8, 2026 | 4,935.00 | 4,940.00 | 4,840.00 | 4,915.00 | 4,915.00 | 1.97% | 23,934 |
| Apr 7, 2026 | 4,905.00 | 4,905.00 | 4,820.00 | 4,820.00 | 4,820.00 | -0.52% | 17,370 |
| Apr 6, 2026 | 4,845.00 | 4,895.00 | 4,810.00 | 4,845.00 | 4,845.00 | - | 27,547 |
| Apr 3, 2026 | 4,880.00 | 4,880.00 | 4,825.00 | 4,845.00 | 4,845.00 | 0.52% | 17,054 |
| Apr 2, 2026 | 4,860.00 | 4,885.00 | 4,795.00 | 4,820.00 | 4,820.00 | -0.82% | 27,509 |
| Apr 1, 2026 | 4,895.00 | 4,895.00 | 4,795.00 | 4,860.00 | 4,860.00 | 1.99% | 12,942 |
| Mar 31, 2026 | 4,855.00 | 4,895.00 | 4,765.00 | 4,765.00 | 4,765.00 | -1.55% | 20,370 |
| Mar 30, 2026 | 4,900.00 | 4,920.00 | 4,800.00 | 4,840.00 | 4,840.00 | -1.93% | 42,925 |
| Mar 27, 2026 | 4,955.00 | 4,955.00 | 4,875.00 | 4,935.00 | 4,935.00 | -0.40% | 26,149 |
| Mar 26, 2026 | 4,950.00 | 5,030.00 | 4,750.00 | 4,955.00 | 4,955.00 | 0.81% | 52,795 |
| Mar 25, 2026 | 4,970.00 | 4,980.00 | 4,895.00 | 4,915.00 | 4,915.00 | 0.41% | 29,854 |
| Mar 24, 2026 | 4,970.00 | 4,970.00 | 4,870.00 | 4,895.00 | 4,895.00 | 0.31% | 14,884 |
| Mar 23, 2026 | 4,965.00 | 4,965.00 | 4,820.00 | 4,880.00 | 4,880.00 | -1.91% | 30,441 |
| Mar 20, 2026 | 4,970.00 | 4,975.00 | 4,925.00 | 4,975.00 | 4,975.00 | 0.51% | 14,585 |
| Mar 19, 2026 | 4,925.00 | 4,965.00 | 4,920.00 | 4,950.00 | 4,950.00 | -0.40% | 8,849 |
| Mar 18, 2026 | 4,950.00 | 4,980.00 | 4,920.00 | 4,970.00 | 4,970.00 | 0.61% | 15,198 |
| Mar 17, 2026 | 4,900.00 | 4,940.00 | 4,880.00 | 4,940.00 | 4,940.00 | 1.23% | 16,047 |
| Mar 16, 2026 | 4,910.00 | 4,920.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.61% | 11,013 |
| Mar 13, 2026 | 4,800.00 | 4,930.00 | 4,800.00 | 4,910.00 | 4,910.00 | 0.20% | 12,704 |
| Mar 12, 2026 | 4,885.00 | 4,910.00 | 4,860.00 | 4,900.00 | 4,900.00 | 0.41% | 17,618 |
| Mar 11, 2026 | 4,845.00 | 4,925.00 | 4,845.00 | 4,880.00 | 4,880.00 | 0.72% | 19,357 |
| Mar 10, 2026 | 4,800.00 | 4,870.00 | 4,800.00 | 4,845.00 | 4,845.00 | 1.04% | 22,008 |
| Mar 9, 2026 | 4,835.00 | 4,860.00 | 4,620.00 | 4,795.00 | 4,795.00 | -2.04% | 26,975 |
| Mar 6, 2026 | 4,855.00 | 4,900.00 | 4,810.00 | 4,895.00 | 4,895.00 | 0.82% | 31,426 |
| Mar 5, 2026 | 4,775.00 | 4,870.00 | 4,770.00 | 4,855.00 | 4,855.00 | 3.52% | 42,758 |
| Mar 4, 2026 | 4,940.00 | 4,940.00 | 4,685.00 | 4,690.00 | 4,690.00 | -5.16% | 119,216 |
| Mar 3, 2026 | 5,010.00 | 5,060.00 | 4,935.00 | 4,945.00 | 4,945.00 | -2.27% | 60,373 |
| Feb 27, 2026 | 5,030.00 | 5,090.00 | 4,955.00 | 5,060.00 | 5,060.00 | 1.00% | 58,628 |
| Feb 26, 2026 | 5,030.00 | 5,050.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.40% | 20,517 |
| Feb 25, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.98% | 66,955 |
| Feb 24, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 46,813 |
| Feb 23, 2026 | 4,995.00 | 5,160.00 | 4,995.00 | 5,080.00 | 5,080.00 | 1.70% | 69,927 |
| Feb 20, 2026 | 4,945.00 | 5,000.00 | 4,920.00 | 4,995.00 | 4,995.00 | 1.22% | 31,368 |
| Feb 19, 2026 | 4,900.00 | 4,955.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.71% | 52,018 |
| Feb 13, 2026 | 4,890.00 | 4,930.00 | 4,840.00 | 4,900.00 | 4,900.00 | - | 34,267 |
| Feb 12, 2026 | 4,870.00 | 4,900.00 | 4,825.00 | 4,900.00 | 4,900.00 | 1.55% | 25,319 |