C&R Research Inc. (KOSDAQ:359090)
South Korea
· Delayed Price · Currency is KRW 997.00
-3.00 (-0.30%)
At close: Dec 5, 2025
C&R Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 995.00 | 1,010.00 | 984.00 | 997.00 | 997.00 | -0.30% | 556,841 |
| Dec 4, 2025 | 1,026.00 | 1,026.00 | 990.00 | 1,000.00 | 1,000.00 | -2.53% | 902,879 |
| Dec 3, 2025 | 989.00 | 1,087.00 | 980.00 | 1,026.00 | 1,026.00 | 3.74% | 6,024,182 |
| Dec 2, 2025 | 997.00 | 1,007.00 | 972.00 | 989.00 | 989.00 | -0.80% | 1,176,504 |
| Dec 1, 2025 | 1,080.00 | 1,100.00 | 997.00 | 997.00 | 997.00 | -3.20% | 2,673,155 |
| Nov 28, 2025 | 1,037.00 | 1,115.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.10% | 5,068,481 |
| Nov 27, 2025 | 1,055.00 | 1,124.00 | 1,004.00 | 1,031.00 | 1,031.00 | -2.27% | 13,016,408 |
| Nov 26, 2025 | 1,146.00 | 1,178.00 | 1,017.00 | 1,055.00 | 1,055.00 | -4.26% | 25,778,381 |
| Nov 25, 2025 | 950.00 | 1,102.00 | 890.00 | 1,102.00 | 1,102.00 | 29.95% | 12,877,230 |
| Nov 24, 2025 | 851.00 | 855.00 | 825.00 | 848.00 | 848.00 | -0.24% | 145,457 |
| Nov 21, 2025 | 865.00 | 875.00 | 848.00 | 850.00 | 850.00 | -2.41% | 209,008 |
| Nov 20, 2025 | 815.00 | 946.00 | 815.00 | 871.00 | 871.00 | 5.70% | 2,628,991 |
| Nov 19, 2025 | 845.00 | 847.00 | 805.00 | 824.00 | 824.00 | -2.49% | 166,810 |
| Nov 18, 2025 | 870.00 | 876.00 | 836.00 | 845.00 | 845.00 | -3.43% | 127,570 |
| Nov 17, 2025 | 866.00 | 878.00 | 850.00 | 875.00 | 875.00 | 1.16% | 156,766 |
| Nov 14, 2025 | 880.00 | 900.00 | 851.00 | 865.00 | 865.00 | -3.24% | 161,962 |
| Nov 13, 2025 | 879.00 | 895.00 | 879.00 | 894.00 | 894.00 | 1.48% | 136,734 |
| Nov 12, 2025 | 862.00 | 892.00 | 857.00 | 881.00 | 881.00 | 1.26% | 361,425 |
| Nov 11, 2025 | 887.00 | 892.00 | 851.00 | 870.00 | 870.00 | -1.25% | 259,676 |
| Nov 10, 2025 | 910.00 | 913.00 | 869.00 | 881.00 | 881.00 | -2.97% | 1,043,237 |
| Nov 7, 2025 | 932.00 | 937.00 | 900.00 | 908.00 | 908.00 | -2.05% | 77,849 |
| Nov 6, 2025 | 939.00 | 944.00 | 920.00 | 927.00 | 927.00 | -1.28% | 69,351 |
| Nov 5, 2025 | 932.00 | 1,002.00 | 902.00 | 939.00 | 939.00 | 2.62% | 474,411 |
| Nov 4, 2025 | 902.00 | 935.00 | 897.00 | 915.00 | 915.00 | 1.44% | 90,205 |
| Nov 3, 2025 | 915.00 | 924.00 | 898.00 | 902.00 | 902.00 | -3.11% | 249,863 |
| Oct 31, 2025 | 943.00 | 943.00 | 915.00 | 931.00 | 931.00 | -1.27% | 63,275 |
| Oct 30, 2025 | 954.00 | 954.00 | 930.00 | 943.00 | 943.00 | -1.15% | 78,262 |
| Oct 29, 2025 | 945.00 | 960.00 | 945.00 | 954.00 | 954.00 | - | 57,038 |
| Oct 28, 2025 | 942.00 | 970.00 | 940.00 | 954.00 | 954.00 | 0.21% | 86,501 |
| Oct 27, 2025 | 959.00 | 961.00 | 940.00 | 952.00 | 952.00 | -0.31% | 72,539 |
| Oct 24, 2025 | 955.00 | 958.00 | 945.00 | 955.00 | 955.00 | 0.53% | 53,260 |
| Oct 23, 2025 | 945.00 | 958.00 | 930.00 | 950.00 | 950.00 | 0.53% | 117,905 |
| Oct 22, 2025 | 936.00 | 945.00 | 920.00 | 945.00 | 945.00 | 0.75% | 158,456 |
| Oct 21, 2025 | 934.00 | 943.00 | 934.00 | 938.00 | 938.00 | 0.54% | 48,046 |
| Oct 20, 2025 | 943.00 | 946.00 | 923.00 | 933.00 | 933.00 | -0.43% | 77,407 |
| Oct 17, 2025 | 936.00 | 951.00 | 935.00 | 937.00 | 937.00 | -0.85% | 83,349 |
| Oct 16, 2025 | 954.00 | 956.00 | 940.00 | 945.00 | 945.00 | -0.94% | 67,971 |
| Oct 15, 2025 | 955.00 | 960.00 | 949.00 | 954.00 | 954.00 | -0.10% | 41,428 |
| Oct 14, 2025 | 944.00 | 962.00 | 940.00 | 955.00 | 955.00 | -0.42% | 97,004 |
| Oct 13, 2025 | 942.00 | 965.00 | 939.00 | 959.00 | 959.00 | 0.21% | 79,888 |
| Oct 10, 2025 | 986.00 | 986.00 | 920.00 | 957.00 | 957.00 | -2.74% | 131,276 |
| Oct 2, 2025 | 982.00 | 984.00 | 971.00 | 984.00 | 984.00 | 0.31% | 108,664 |
| Oct 1, 2025 | 983.00 | 989.00 | 976.00 | 981.00 | 981.00 | -0.20% | 47,434 |
| Sep 30, 2025 | 984.00 | 1,000.00 | 976.00 | 983.00 | 983.00 | -0.10% | 82,847 |
| Sep 29, 2025 | 962.00 | 990.00 | 962.00 | 984.00 | 984.00 | 1.55% | 40,956 |
| Sep 26, 2025 | 980.00 | 995.00 | 967.00 | 969.00 | 969.00 | -1.12% | 155,591 |
| Sep 25, 2025 | 980.00 | 992.00 | 973.00 | 980.00 | 980.00 | - | 43,931 |
| Sep 24, 2025 | 991.00 | 995.00 | 976.00 | 980.00 | 980.00 | -1.11% | 132,833 |
| Sep 23, 2025 | 1,004.00 | 1,004.00 | 986.00 | 991.00 | 991.00 | -1.29% | 146,598 |
| Sep 22, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | -0.59% | 86,664 |
| Sep 19, 2025 | 1,011.00 | 1,012.00 | 1,004.00 | 1,010.00 | 1,010.00 | - | 122,473 |
| Sep 18, 2025 | 1,008.00 | 1,018.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 208,725 |
| Sep 17, 2025 | 1,000.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.40% | 126,767 |
| Sep 16, 2025 | 1,002.00 | 1,023.00 | 990.00 | 1,006.00 | 1,006.00 | 0.40% | 323,920 |
| Sep 15, 2025 | 1,017.00 | 1,022.00 | 990.00 | 1,002.00 | 1,002.00 | -1.47% | 206,255 |
| Sep 12, 2025 | 1,018.00 | 1,024.00 | 1,011.00 | 1,017.00 | 1,017.00 | - | 342,390 |
| Sep 11, 2025 | 1,050.00 | 1,126.00 | 1,014.00 | 1,017.00 | 1,017.00 | 2.01% | 4,653,380 |
| Sep 10, 2025 | 998.00 | 1,002.00 | 989.00 | 997.00 | 997.00 | 0.20% | 90,925 |
| Sep 9, 2025 | 995.00 | 997.00 | 989.00 | 995.00 | 995.00 | 0.10% | 23,625 |
| Sep 8, 2025 | 993.00 | 998.00 | 986.00 | 994.00 | 994.00 | 0.10% | 50,241 |
| Sep 5, 2025 | 993.00 | 1,000.00 | 985.00 | 993.00 | 993.00 | -0.10% | 36,147 |
| Sep 4, 2025 | 999.00 | 1,008.00 | 985.00 | 994.00 | 994.00 | -0.50% | 50,208 |
| Sep 3, 2025 | 996.00 | 999.00 | 985.00 | 999.00 | 999.00 | 0.30% | 77,953 |
| Sep 2, 2025 | 997.00 | 1,000.00 | 981.00 | 996.00 | 996.00 | -0.40% | 107,896 |
| Sep 1, 2025 | 1,010.00 | 1,011.00 | 989.00 | 1,000.00 | 1,000.00 | -0.89% | 190,573 |
| Aug 29, 2025 | 1,017.00 | 1,023.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 95,421 |
| Aug 28, 2025 | 1,013.00 | 1,020.00 | 1,010.00 | 1,017.00 | 1,017.00 | - | 32,582 |
| Aug 27, 2025 | 1,025.00 | 1,028.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.49% | 83,712 |
| Aug 26, 2025 | 1,020.00 | 1,026.00 | 1,013.00 | 1,022.00 | 1,022.00 | -0.49% | 83,661 |
| Aug 25, 2025 | 1,021.00 | 1,035.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.20% | 43,970 |
| Aug 22, 2025 | 1,027.00 | 1,030.00 | 1,011.00 | 1,025.00 | 1,025.00 | 0.59% | 58,905 |
| Aug 21, 2025 | 1,022.00 | 1,029.00 | 1,014.00 | 1,019.00 | 1,019.00 | -0.29% | 51,337 |
| Aug 20, 2025 | 1,037.00 | 1,037.00 | 1,010.00 | 1,022.00 | 1,022.00 | -0.87% | 89,873 |
| Aug 19, 2025 | 1,037.00 | 1,040.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.39% | 77,363 |
| Aug 18, 2025 | 1,042.00 | 1,046.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.86% | 75,955 |
| Aug 14, 2025 | 1,041.00 | 1,060.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.10% | 116,520 |
| Aug 13, 2025 | 1,032.00 | 1,046.00 | 1,020.00 | 1,043.00 | 1,043.00 | 1.07% | 106,687 |
| Aug 12, 2025 | 1,033.00 | 1,040.00 | 1,027.00 | 1,032.00 | 1,032.00 | - | 82,521 |
| Aug 11, 2025 | 1,046.00 | 1,046.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.19% | 86,249 |
| Aug 8, 2025 | 1,037.00 | 1,037.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.10% | 69,451 |
| Aug 7, 2025 | 1,033.00 | 1,039.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.19% | 79,219 |
| Aug 6, 2025 | 1,041.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.19% | 59,020 |
| Aug 5, 2025 | 1,021.00 | 1,040.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.98% | 105,768 |
| Aug 4, 2025 | 1,024.00 | 1,033.00 | 1,000.00 | 1,021.00 | 1,021.00 | -0.29% | 172,927 |
| Aug 1, 2025 | 1,038.00 | 1,059.00 | 1,014.00 | 1,024.00 | 1,024.00 | -1.35% | 261,639 |
| Jul 31, 2025 | 1,042.00 | 1,049.00 | 1,026.00 | 1,038.00 | 1,038.00 | -0.38% | 56,739 |
| Jul 30, 2025 | 1,038.00 | 1,050.00 | 1,021.00 | 1,042.00 | 1,042.00 | 1.66% | 98,473 |
| Jul 29, 2025 | 1,030.00 | 1,040.00 | 1,019.00 | 1,025.00 | 1,025.00 | -0.49% | 53,096 |
| Jul 28, 2025 | 1,038.00 | 1,052.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 51,330 |
| Jul 25, 2025 | 1,047.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.15% | 125,858 |
| Jul 24, 2025 | 1,050.00 | 1,059.00 | 1,035.00 | 1,047.00 | 1,047.00 | -0.38% | 115,775 |
| Jul 23, 2025 | 1,038.00 | 1,052.00 | 1,025.00 | 1,051.00 | 1,051.00 | 1.06% | 113,715 |
| Jul 22, 2025 | 1,033.00 | 1,090.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.68% | 448,901 |
| Jul 21, 2025 | 1,025.00 | 1,035.00 | 1,024.00 | 1,033.00 | 1,033.00 | 0.39% | 92,757 |
| Jul 18, 2025 | 1,024.00 | 1,033.00 | 1,015.00 | 1,029.00 | 1,029.00 | 0.19% | 56,873 |
| Jul 17, 2025 | 1,023.00 | 1,048.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.10% | 84,590 |
| Jul 16, 2025 | 1,033.00 | 1,041.00 | 1,010.00 | 1,026.00 | 1,026.00 | -0.68% | 50,607 |
| Jul 15, 2025 | 1,037.00 | 1,043.00 | 1,027.00 | 1,033.00 | 1,033.00 | -0.96% | 55,221 |
| Jul 14, 2025 | 1,021.00 | 1,046.00 | 1,017.00 | 1,043.00 | 1,043.00 | 1.66% | 250,396 |
| Jul 11, 2025 | 1,026.00 | 1,034.00 | 1,020.00 | 1,026.00 | 1,026.00 | - | 44,091 |