C&R Research Inc. (KOSDAQ:359090)
South Korea
· Delayed Price · Currency is KRW 823.00
+29.00 (3.65%)
At close: Mar 6, 2026
C&R Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 763.00 | 823.00 | 763.00 | 823.00 | 823.00 | 3.65% | 152,343 |
| Mar 5, 2026 | 741.00 | 795.00 | 741.00 | 794.00 | 794.00 | 7.30% | 310,455 |
| Mar 4, 2026 | 804.00 | 824.00 | 733.00 | 740.00 | 740.00 | -10.41% | 338,595 |
| Mar 3, 2026 | 860.00 | 863.00 | 825.00 | 826.00 | 826.00 | -4.51% | 346,712 |
| Feb 27, 2026 | 868.00 | 872.00 | 853.00 | 865.00 | 865.00 | -0.23% | 105,942 |
| Feb 26, 2026 | 883.00 | 891.00 | 861.00 | 867.00 | 867.00 | -2.14% | 227,786 |
| Feb 25, 2026 | 901.00 | 904.00 | 882.00 | 886.00 | 886.00 | -1.56% | 167,762 |
| Feb 24, 2026 | 901.00 | 913.00 | 890.00 | 900.00 | 900.00 | -0.44% | 228,298 |
| Feb 23, 2026 | 890.00 | 916.00 | 880.00 | 904.00 | 904.00 | 0.78% | 280,328 |
| Feb 20, 2026 | 892.00 | 908.00 | 892.00 | 897.00 | 897.00 | -0.33% | 170,362 |
| Feb 19, 2026 | 890.00 | 910.00 | 887.00 | 900.00 | 900.00 | 0.56% | 161,832 |
| Feb 13, 2026 | 900.00 | 903.00 | 879.00 | 895.00 | 895.00 | -0.56% | 168,747 |
| Feb 12, 2026 | 890.00 | 905.00 | 890.00 | 900.00 | 900.00 | 1.12% | 173,587 |
| Feb 11, 2026 | 875.00 | 907.00 | 875.00 | 890.00 | 890.00 | 1.02% | 181,954 |
| Feb 10, 2026 | 916.00 | 974.00 | 880.00 | 881.00 | 881.00 | 0.34% | 1,321,794 |
| Feb 9, 2026 | 880.00 | 886.00 | 872.00 | 878.00 | 878.00 | - | 96,207 |
| Feb 6, 2026 | 888.00 | 888.00 | 815.00 | 878.00 | 878.00 | -1.01% | 132,777 |
| Feb 5, 2026 | 888.00 | 894.00 | 878.00 | 887.00 | 887.00 | -0.11% | 55,037 |
| Feb 4, 2026 | 888.00 | 902.00 | 865.00 | 888.00 | 888.00 | 0.79% | 124,044 |
| Feb 3, 2026 | 858.00 | 884.00 | 851.00 | 881.00 | 881.00 | 2.32% | 179,884 |
| Feb 2, 2026 | 877.00 | 878.00 | 850.00 | 861.00 | 861.00 | -1.94% | 215,416 |
| Jan 30, 2026 | 890.00 | 909.00 | 878.00 | 878.00 | 878.00 | -2.23% | 260,975 |
| Jan 29, 2026 | 890.00 | 898.00 | 871.00 | 898.00 | 898.00 | 1.93% | 160,437 |
| Jan 28, 2026 | 899.00 | 905.00 | 881.00 | 881.00 | 881.00 | -1.45% | 191,483 |
| Jan 27, 2026 | 900.00 | 909.00 | 885.00 | 894.00 | 894.00 | -0.67% | 102,330 |
| Jan 26, 2026 | 873.00 | 902.00 | 869.00 | 900.00 | 900.00 | 3.09% | 224,805 |
| Jan 23, 2026 | 863.00 | 882.00 | 849.00 | 873.00 | 873.00 | 1.99% | 149,575 |
| Jan 22, 2026 | 861.00 | 864.00 | 845.00 | 856.00 | 856.00 | -0.58% | 175,615 |
| Jan 21, 2026 | 863.00 | 869.00 | 842.00 | 861.00 | 861.00 | -1.03% | 248,896 |
| Jan 20, 2026 | 869.00 | 889.00 | 863.00 | 870.00 | 870.00 | - | 125,693 |
| Jan 19, 2026 | 876.00 | 880.00 | 860.00 | 870.00 | 870.00 | -0.11% | 145,166 |
| Jan 16, 2026 | 904.00 | 955.00 | 871.00 | 871.00 | 871.00 | -1.25% | 513,946 |
| Jan 15, 2026 | 896.00 | 896.00 | 870.00 | 882.00 | 882.00 | -1.67% | 113,476 |
| Jan 14, 2026 | 887.00 | 900.00 | 873.00 | 897.00 | 897.00 | 1.36% | 88,887 |
| Jan 13, 2026 | 870.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1.72% | 128,503 |
| Jan 12, 2026 | 858.00 | 892.00 | 858.00 | 870.00 | 870.00 | 1.05% | 172,274 |
| Jan 9, 2026 | 875.00 | 875.00 | 850.00 | 861.00 | 861.00 | - | 156,177 |
| Jan 8, 2026 | 868.00 | 877.00 | 851.00 | 861.00 | 861.00 | -1.71% | 250,296 |
| Jan 7, 2026 | 880.00 | 885.00 | 859.00 | 876.00 | 876.00 | -0.45% | 210,944 |
| Jan 6, 2026 | 896.00 | 909.00 | 870.00 | 880.00 | 880.00 | -1.79% | 183,995 |
| Jan 5, 2026 | 905.00 | 956.00 | 890.00 | 896.00 | 896.00 | -1.86% | 504,758 |
| Jan 2, 2026 | 899.00 | 918.00 | 899.00 | 913.00 | 913.00 | 1.44% | 104,695 |
| Dec 30, 2025 | 910.00 | 929.00 | 896.00 | 900.00 | 900.00 | -1.42% | 119,046 |
| Dec 29, 2025 | 915.00 | 922.00 | 898.00 | 913.00 | 913.00 | 0.88% | 163,815 |
| Dec 26, 2025 | 910.00 | 928.00 | 886.00 | 905.00 | 895.00 | -0.55% | 175,796 |
| Dec 24, 2025 | 920.00 | 928.00 | 905.00 | 910.00 | 899.94 | -0.87% | 185,556 |
| Dec 23, 2025 | 951.00 | 962.00 | 915.00 | 918.00 | 907.86 | -4.08% | 588,216 |
| Dec 22, 2025 | 970.00 | 974.00 | 950.00 | 957.00 | 946.43 | -1.34% | 290,262 |
| Dec 19, 2025 | 982.00 | 986.00 | 956.00 | 970.00 | 959.28 | -1.22% | 392,486 |
| Dec 18, 2025 | 983.00 | 995.00 | 970.00 | 982.00 | 971.15 | -0.10% | 277,864 |
| Dec 17, 2025 | 982.00 | 994.00 | 965.00 | 983.00 | 972.14 | - | 285,894 |
| Dec 16, 2025 | 1,010.00 | 1,011.00 | 982.00 | 983.00 | 972.14 | -2.38% | 273,214 |
| Dec 15, 2025 | 992.00 | 1,008.00 | 973.00 | 1,007.00 | 995.87 | 1.51% | 322,580 |
| Dec 12, 2025 | 995.00 | 1,030.00 | 960.00 | 992.00 | 981.04 | - | 630,215 |
| Dec 11, 2025 | 970.00 | 1,020.00 | 968.00 | 992.00 | 981.04 | 2.80% | 882,511 |
| Dec 10, 2025 | 965.00 | 980.00 | 961.00 | 965.00 | 954.34 | -0.21% | 332,992 |
| Dec 9, 2025 | 972.00 | 982.00 | 956.00 | 967.00 | 956.31 | -0.51% | 352,216 |
| Dec 8, 2025 | 1,004.00 | 1,027.00 | 969.00 | 972.00 | 961.26 | -2.51% | 815,022 |
| Dec 5, 2025 | 995.00 | 1,010.00 | 984.00 | 997.00 | 985.98 | -0.30% | 568,137 |
| Dec 4, 2025 | 1,026.00 | 1,026.00 | 990.00 | 1,000.00 | 988.95 | -2.53% | 921,265 |
| Dec 3, 2025 | 989.00 | 1,087.00 | 980.00 | 1,026.00 | 1,014.66 | 3.74% | 6,041,150 |
| Dec 2, 2025 | 997.00 | 1,007.00 | 972.00 | 989.00 | 978.07 | -0.80% | 1,176,504 |
| Dec 1, 2025 | 1,080.00 | 1,100.00 | 997.00 | 997.00 | 985.98 | -3.20% | 2,750,953 |
| Nov 28, 2025 | 1,037.00 | 1,115.00 | 1,028.00 | 1,030.00 | 1,018.62 | -0.10% | 5,068,481 |
| Nov 27, 2025 | 1,055.00 | 1,124.00 | 1,004.00 | 1,031.00 | 1,019.61 | -2.27% | 13,101,050 |
| Nov 26, 2025 | 1,146.00 | 1,178.00 | 1,017.00 | 1,055.00 | 1,043.34 | -4.26% | 25,932,150 |
| Nov 25, 2025 | 950.00 | 1,102.00 | 890.00 | 1,102.00 | 1,089.82 | 29.95% | 12,877,230 |
| Nov 24, 2025 | 851.00 | 855.00 | 825.00 | 848.00 | 838.63 | -0.24% | 147,566 |
| Nov 21, 2025 | 865.00 | 875.00 | 848.00 | 850.00 | 840.61 | -2.41% | 211,992 |
| Nov 20, 2025 | 815.00 | 946.00 | 815.00 | 871.00 | 861.38 | 5.70% | 2,628,991 |
| Nov 19, 2025 | 845.00 | 847.00 | 805.00 | 824.00 | 814.90 | -2.49% | 166,810 |
| Nov 18, 2025 | 870.00 | 876.00 | 836.00 | 845.00 | 835.66 | -3.43% | 127,570 |
| Nov 17, 2025 | 866.00 | 878.00 | 850.00 | 875.00 | 865.33 | 1.16% | 156,766 |
| Nov 14, 2025 | 880.00 | 900.00 | 851.00 | 865.00 | 855.44 | -3.24% | 161,962 |
| Nov 13, 2025 | 879.00 | 895.00 | 879.00 | 894.00 | 884.12 | 1.48% | 136,734 |
| Nov 12, 2025 | 862.00 | 892.00 | 857.00 | 881.00 | 871.27 | 1.26% | 361,425 |
| Nov 11, 2025 | 887.00 | 892.00 | 851.00 | 870.00 | 860.39 | -1.25% | 259,676 |
| Nov 10, 2025 | 910.00 | 913.00 | 869.00 | 881.00 | 871.27 | -2.97% | 1,043,237 |
| Nov 7, 2025 | 932.00 | 937.00 | 900.00 | 908.00 | 897.97 | -2.05% | 77,849 |
| Nov 6, 2025 | 939.00 | 944.00 | 920.00 | 927.00 | 916.76 | -1.28% | 69,351 |
| Nov 5, 2025 | 932.00 | 1,002.00 | 902.00 | 939.00 | 928.62 | 2.62% | 474,411 |
| Nov 4, 2025 | 902.00 | 935.00 | 897.00 | 915.00 | 904.89 | 1.44% | 90,205 |
| Nov 3, 2025 | 915.00 | 924.00 | 898.00 | 902.00 | 892.03 | -3.11% | 249,863 |
| Oct 31, 2025 | 943.00 | 943.00 | 915.00 | 931.00 | 920.71 | -1.27% | 63,275 |
| Oct 30, 2025 | 954.00 | 954.00 | 930.00 | 943.00 | 932.58 | -1.15% | 78,262 |
| Oct 29, 2025 | 945.00 | 960.00 | 945.00 | 954.00 | 943.46 | - | 57,038 |
| Oct 28, 2025 | 942.00 | 970.00 | 940.00 | 954.00 | 943.46 | 0.21% | 86,501 |
| Oct 27, 2025 | 959.00 | 961.00 | 940.00 | 952.00 | 941.48 | -0.31% | 72,539 |
| Oct 24, 2025 | 955.00 | 958.00 | 945.00 | 955.00 | 944.45 | 0.53% | 53,260 |
| Oct 23, 2025 | 945.00 | 958.00 | 930.00 | 950.00 | 939.50 | 0.53% | 117,905 |
| Oct 22, 2025 | 936.00 | 945.00 | 920.00 | 945.00 | 934.56 | 0.75% | 158,456 |
| Oct 21, 2025 | 934.00 | 943.00 | 934.00 | 938.00 | 927.64 | 0.54% | 48,046 |
| Oct 20, 2025 | 943.00 | 946.00 | 923.00 | 933.00 | 922.69 | -0.43% | 77,407 |
| Oct 17, 2025 | 936.00 | 951.00 | 935.00 | 937.00 | 926.65 | -0.85% | 83,349 |
| Oct 16, 2025 | 954.00 | 956.00 | 940.00 | 945.00 | 934.56 | -0.94% | 67,971 |
| Oct 15, 2025 | 955.00 | 960.00 | 949.00 | 954.00 | 943.46 | -0.10% | 41,428 |
| Oct 14, 2025 | 944.00 | 962.00 | 940.00 | 955.00 | 944.45 | -0.42% | 97,004 |
| Oct 13, 2025 | 942.00 | 965.00 | 939.00 | 959.00 | 948.40 | 0.21% | 79,888 |
| Oct 10, 2025 | 986.00 | 986.00 | 920.00 | 957.00 | 946.43 | -2.74% | 131,276 |
| Oct 2, 2025 | 982.00 | 984.00 | 971.00 | 984.00 | 973.13 | 0.31% | 108,664 |