C&R Research Inc. (KOSDAQ:359090)
South Korea
· Delayed Price · Currency is KRW 779.00
-4.00 (-0.51%)
At close: Apr 28, 2026
C&R Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 778.00 | 790.00 | 755.00 | 779.00 | 779.00 | -0.51% | 112,854 |
| Apr 27, 2026 | 794.00 | 799.00 | 775.00 | 783.00 | 783.00 | -0.89% | 160,626 |
| Apr 24, 2026 | 799.00 | 799.00 | 776.00 | 790.00 | 790.00 | -1.13% | 156,641 |
| Apr 23, 2026 | 805.00 | 810.00 | 790.00 | 799.00 | 799.00 | -0.75% | 95,027 |
| Apr 22, 2026 | 800.00 | 830.00 | 784.00 | 805.00 | 805.00 | 1.00% | 96,632 |
| Apr 21, 2026 | 794.00 | 811.00 | 790.00 | 797.00 | 797.00 | 0.76% | 66,299 |
| Apr 20, 2026 | 783.00 | 795.00 | 778.00 | 791.00 | 791.00 | 1.02% | 100,000 |
| Apr 17, 2026 | 778.00 | 791.00 | 778.00 | 783.00 | 783.00 | - | 123,956 |
| Apr 16, 2026 | 780.00 | 792.00 | 773.00 | 783.00 | 783.00 | 0.38% | 129,672 |
| Apr 15, 2026 | 770.00 | 789.00 | 760.00 | 780.00 | 780.00 | 0.91% | 177,653 |
| Apr 14, 2026 | 768.00 | 776.00 | 765.00 | 773.00 | 773.00 | 0.78% | 130,422 |
| Apr 13, 2026 | 761.00 | 777.00 | 752.00 | 767.00 | 767.00 | -1.92% | 114,110 |
| Apr 10, 2026 | 781.00 | 785.00 | 770.00 | 782.00 | 782.00 | 0.13% | 61,634 |
| Apr 9, 2026 | 784.00 | 788.00 | 767.00 | 781.00 | 781.00 | 0.13% | 38,993 |
| Apr 8, 2026 | 770.00 | 800.00 | 770.00 | 780.00 | 780.00 | 0.65% | 54,236 |
| Apr 7, 2026 | 775.00 | 790.00 | 761.00 | 775.00 | 775.00 | - | 101,043 |
| Apr 6, 2026 | 766.00 | 800.00 | 763.00 | 775.00 | 775.00 | 0.39% | 47,116 |
| Apr 3, 2026 | 770.00 | 787.00 | 767.00 | 772.00 | 772.00 | - | 67,466 |
| Apr 2, 2026 | 802.00 | 802.00 | 768.00 | 772.00 | 772.00 | -3.74% | 113,781 |
| Apr 1, 2026 | 791.00 | 802.00 | 791.00 | 802.00 | 802.00 | 0.88% | 94,392 |
| Mar 31, 2026 | 803.00 | 810.00 | 770.00 | 795.00 | 795.00 | -1.73% | 66,299 |
| Mar 30, 2026 | 809.00 | 850.00 | 781.00 | 809.00 | 809.00 | - | 273,472 |
| Mar 27, 2026 | 797.00 | 817.00 | 770.00 | 809.00 | 809.00 | 1.63% | 109,131 |
| Mar 26, 2026 | 804.00 | 807.00 | 788.00 | 796.00 | 796.00 | -0.50% | 57,081 |
| Mar 25, 2026 | 795.00 | 819.00 | 788.00 | 800.00 | 800.00 | 0.50% | 110,021 |
| Mar 24, 2026 | 780.00 | 816.00 | 764.00 | 796.00 | 796.00 | 1.53% | 204,683 |
| Mar 23, 2026 | 815.00 | 818.00 | 784.00 | 784.00 | 784.00 | -3.21% | 67,719 |
| Mar 20, 2026 | 797.00 | 827.00 | 797.00 | 810.00 | 810.00 | 1.12% | 62,439 |
| Mar 19, 2026 | 799.00 | 803.00 | 789.00 | 801.00 | 801.00 | 0.25% | 36,038 |
| Mar 18, 2026 | 795.00 | 802.00 | 789.00 | 799.00 | 799.00 | - | 54,595 |
| Mar 17, 2026 | 819.00 | 819.00 | 798.00 | 799.00 | 799.00 | -1.84% | 91,500 |
| Mar 16, 2026 | 818.00 | 818.00 | 805.00 | 814.00 | 814.00 | - | 165,205 |
| Mar 13, 2026 | 805.00 | 820.00 | 795.00 | 814.00 | 814.00 | 0.37% | 31,143 |
| Mar 12, 2026 | 826.00 | 830.00 | 804.00 | 811.00 | 811.00 | -1.70% | 62,795 |
| Mar 11, 2026 | 826.00 | 835.00 | 817.00 | 825.00 | 825.00 | - | 84,536 |
| Mar 10, 2026 | 804.00 | 825.00 | 804.00 | 825.00 | 825.00 | 2.48% | 108,167 |
| Mar 9, 2026 | 800.00 | 813.00 | 780.00 | 805.00 | 805.00 | -2.19% | 77,378 |
| 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 |