CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 4,695.00
+25.00 (0.54%)
At close: Aug 14, 2026
CR Holdings Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,549 |
| 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% | 6,058 |
| 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% | 15,654 |
| Jul 22, 2026 | 4,680.00 | 4,680.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.32% | 26,874 |
| Jul 21, 2026 | 4,710.00 | 4,710.00 | 4,510.00 | 4,625.00 | 4,625.00 | -1.78% | 60,300 |
| 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 |
| Jul 13, 2026 | 4,960.00 | 4,975.00 | 4,855.00 | 4,885.00 | 4,684.80 | -1.31% | 18,636 |
| Jul 10, 2026 | 4,900.00 | 4,960.00 | 4,880.00 | 4,950.00 | 4,747.13 | 1.12% | 75,988 |
| Jul 9, 2026 | 4,875.00 | 4,925.00 | 4,825.00 | 4,895.00 | 4,694.39 | -0.51% | 55,573 |
| Jul 8, 2026 | 4,985.00 | 4,990.00 | 4,870.00 | 4,920.00 | 4,718.36 | -1.30% | 66,658 |
| Jul 7, 2026 | 4,960.00 | 5,010.00 | 4,910.00 | 4,985.00 | 4,780.70 | 0.50% | 77,306 |
| Jul 6, 2026 | 4,945.00 | 4,995.00 | 4,910.00 | 4,960.00 | 4,756.72 | 0.30% | 60,994 |
| Jul 3, 2026 | 4,980.00 | 4,980.00 | 4,890.00 | 4,945.00 | 4,742.34 | -0.70% | 41,563 |
| Jul 2, 2026 | 4,975.00 | 5,020.00 | 4,940.00 | 4,980.00 | 4,775.90 | - | 54,919 |
| Jul 1, 2026 | 4,890.00 | 4,995.00 | 4,835.00 | 4,980.00 | 4,775.90 | 2.05% | 79,119 |
| Jun 30, 2026 | 4,785.00 | 4,895.00 | 4,740.00 | 4,880.00 | 4,680.00 | 1.35% | 73,141 |
| Jun 29, 2026 | 4,635.00 | 4,815.00 | 4,635.00 | 4,815.00 | 4,617.66 | 3.22% | 55,074 |
| Jun 26, 2026 | 4,670.00 | 5,070.00 | 4,600.00 | 4,665.00 | 4,473.81 | -0.11% | 388,505 |
| Jun 25, 2026 | 4,635.00 | 4,750.00 | 4,630.00 | 4,670.00 | 4,478.61 | 0.86% | 39,735 |
| Jun 24, 2026 | 4,615.00 | 4,650.00 | 4,560.00 | 4,630.00 | 4,440.25 | 0.33% | 38,114 |
| Jun 23, 2026 | 4,650.00 | 4,700.00 | 4,610.00 | 4,615.00 | 4,425.86 | -1.70% | 25,583 |
| Jun 22, 2026 | 4,690.00 | 4,770.00 | 4,645.00 | 4,695.00 | 4,502.58 | -0.63% | 85,974 |
| Jun 19, 2026 | 4,800.00 | 4,800.00 | 4,695.00 | 4,725.00 | 4,531.35 | -0.63% | 63,161 |
| Jun 18, 2026 | 4,885.00 | 4,885.00 | 4,755.00 | 4,755.00 | 4,560.12 | -2.66% | 38,885 |
| Jun 17, 2026 | 4,880.00 | 4,890.00 | 4,830.00 | 4,885.00 | 4,684.80 | - | 20,141 |
| Jun 16, 2026 | 4,880.00 | 4,915.00 | 4,855.00 | 4,885.00 | 4,684.80 | 0.10% | 17,474 |
| Jun 15, 2026 | 4,870.00 | 4,905.00 | 4,810.00 | 4,880.00 | 4,680.00 | 0.83% | 47,670 |
| Jun 12, 2026 | 4,750.00 | 4,850.00 | 4,660.00 | 4,840.00 | 4,641.64 | 1.89% | 58,780 |
| Jun 11, 2026 | 4,610.00 | 4,785.00 | 4,550.00 | 4,750.00 | 4,555.33 | 3.15% | 56,532 |
| Jun 10, 2026 | 4,600.00 | 4,680.00 | 4,540.00 | 4,605.00 | 4,416.27 | 0.11% | 19,042 |
| Jun 9, 2026 | 4,570.00 | 4,730.00 | 4,550.00 | 4,600.00 | 4,411.48 | 0.99% | 82,324 |
| Jun 8, 2026 | 4,640.00 | 4,640.00 | 4,520.00 | 4,555.00 | 4,368.32 | -2.77% | 54,585 |
| Jun 5, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,685.00 | 4,492.99 | -0.43% | 65,030 |