CR Holdings Co., LTD. (KRX:000480)
South Korea · Delayed Price · Currency is KRW 4,350.00
-10.00 (-0.23%)
Oct 16, 2026, 3:30 PM KST
CR Holdings Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,360.00 | 4,380.00 | 4,310.00 | 4,350.00 | 4,350.00 | -0.23% | 14,299 |
| Oct 15, 2026 | 4,300.00 | 4,360.00 | 4,250.00 | 4,360.00 | 4,360.00 | - | 21,349 |
| Oct 14, 2026 | 4,350.00 | 4,370.00 | 4,315.00 | 4,360.00 | 4,360.00 | 0.23% | 10,073 |
| Oct 13, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,350.00 | 4,350.00 | - | 21,248 |
| Oct 12, 2026 | 4,330.00 | 4,350.00 | 4,310.00 | 4,350.00 | 4,350.00 | 0.58% | 5,338 |
| Oct 8, 2026 | 4,345.00 | 4,345.00 | 4,300.00 | 4,325.00 | 4,325.00 | 0.58% | 12,112 |
| Oct 7, 2026 | 4,280.00 | 4,345.00 | 4,280.00 | 4,300.00 | 4,300.00 | - | 10,394 |
| Oct 6, 2026 | 4,320.00 | 4,405.00 | 4,270.00 | 4,300.00 | 4,300.00 | - | 59,540 |
| Oct 2, 2026 | 4,295.00 | 4,305.00 | 4,260.00 | 4,300.00 | 4,300.00 | 0.35% | 9,187 |
| Oct 1, 2026 | 4,330.00 | 4,330.00 | 4,255.00 | 4,285.00 | 4,285.00 | 0.12% | 15,082 |
| Sep 30, 2026 | 4,295.00 | 4,295.00 | 4,255.00 | 4,280.00 | 4,280.00 | -0.12% | 27,654 |
| Sep 29, 2026 | 4,350.00 | 4,350.00 | 4,265.00 | 4,285.00 | 4,285.00 | -0.35% | 18,957 |
| Sep 28, 2026 | 4,305.00 | 4,305.00 | 4,265.00 | 4,300.00 | 4,300.00 | 0.47% | 7,742 |
| Sep 23, 2026 | 4,325.00 | 4,325.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.12% | 10,907 |
| Sep 22, 2026 | 4,310.00 | 4,310.00 | 4,260.00 | 4,285.00 | 4,285.00 | -0.12% | 5,265 |
| Sep 21, 2026 | 4,275.00 | 4,290.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.35% | 11,774 |
| 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 |