Skip to main content
CR Holdings Co., LTD. (KRX:000480)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,060.00
+50.00 (1.00%)
At close: Feb 27, 2026

CR Holdings Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20265,030.005,090.004,955.005,060.005,060.001.00%58,628
Feb 26, 20265,030.005,050.005,010.005,010.005,010.00-0.40%20,517
Feb 25, 20265,100.005,100.005,000.005,030.005,030.00-0.98%66,955
Feb 24, 20265,160.005,160.005,000.005,080.005,080.00-46,813
Feb 23, 20264,995.005,160.004,995.005,080.005,080.001.70%69,927
Feb 20, 20264,945.005,000.004,920.004,995.004,995.001.22%31,368
Feb 19, 20264,900.004,955.004,900.004,935.004,935.000.71%52,018
Feb 13, 20264,890.004,930.004,840.004,900.004,900.00-34,267
Feb 12, 20264,870.004,900.004,825.004,900.004,900.001.55%25,319
Feb 11, 20264,785.004,840.004,760.004,825.004,825.000.84%27,233
Feb 10, 20264,795.004,795.004,725.004,785.004,785.000.95%38,424
Feb 9, 20264,745.004,775.004,740.004,740.004,740.00-13,134
Feb 6, 20264,745.004,745.004,690.004,740.004,740.00-0.11%22,981
Feb 5, 20264,745.004,745.004,680.004,745.004,745.000.11%20,739
Feb 4, 20264,680.004,745.004,680.004,740.004,740.000.85%26,494
Feb 3, 20264,700.004,730.004,665.004,700.004,700.000.53%23,053
Feb 2, 20264,730.004,730.004,670.004,675.004,675.00-1.06%32,650
Jan 30, 20264,730.004,750.004,705.004,725.004,725.00-23,547
Jan 29, 20264,710.004,725.004,675.004,725.004,725.00-30,550
Jan 28, 20264,760.004,760.004,700.004,725.004,725.000.11%23,905
Jan 27, 20264,730.004,730.004,700.004,720.004,720.00-0.21%12,357
Jan 26, 20264,715.004,755.004,710.004,730.004,730.000.32%17,156
Jan 23, 20264,745.004,745.004,670.004,715.004,715.000.53%24,027
Jan 22, 20264,735.004,745.004,660.004,690.004,690.00-0.85%38,972
Jan 21, 20264,685.004,750.004,670.004,730.004,730.000.53%17,861
Jan 20, 20264,665.004,735.004,665.004,705.004,705.000.53%21,717
Jan 19, 20264,725.004,725.004,665.004,680.004,680.00-0.64%26,464
Jan 16, 20264,740.004,750.004,695.004,710.004,710.00-0.21%21,436
Jan 15, 20264,680.004,730.004,680.004,720.004,720.000.21%14,588
Jan 14, 20264,730.004,730.004,670.004,710.004,710.000.11%18,132
Jan 13, 20264,745.004,745.004,680.004,705.004,705.00-0.32%28,830
Jan 12, 20264,695.004,750.004,670.004,720.004,720.000.53%11,635
Jan 9, 20264,680.004,700.004,660.004,695.004,695.000.54%11,379
Jan 8, 20264,735.004,735.004,660.004,670.004,670.00-1.37%18,874
Jan 7, 20264,790.004,810.004,700.004,735.004,735.00-0.94%51,730
Jan 6, 20264,790.004,830.004,755.004,780.004,780.00-0.21%37,694
Jan 5, 20264,765.004,805.004,765.004,790.004,790.00-0.31%22,847
Jan 2, 20264,835.004,840.004,780.004,805.004,805.00-0.62%23,667
Dec 30, 20254,870.004,870.004,825.004,835.004,835.00-0.72%25,609
Dec 29, 20254,960.004,970.004,840.004,870.004,870.00-3.94%68,717
Dec 26, 20255,070.005,100.005,040.005,070.004,860.00-34,147
Dec 24, 20255,070.005,090.005,030.005,070.004,860.00-10,961
Dec 23, 20255,020.005,090.005,020.005,070.004,860.00-0.20%23,461
Dec 22, 20255,080.005,100.005,060.005,080.004,869.59-10,734
Dec 19, 20255,040.005,080.005,030.005,080.004,869.590.99%16,952
Dec 18, 20255,030.005,070.004,990.005,030.004,821.66-0.20%20,418
Dec 17, 20255,020.005,080.005,000.005,040.004,831.240.40%42,045
Dec 16, 20255,060.005,080.005,010.005,020.004,812.07-0.79%45,396
Dec 15, 20255,030.005,080.005,030.005,060.004,850.410.60%29,938
Dec 12, 20255,030.005,060.004,910.005,030.004,821.660.20%46,848
Dec 11, 20255,050.005,050.005,010.005,020.004,812.07-0.59%7,123
Dec 10, 20255,080.005,080.005,040.005,050.004,840.83-0.39%5,800
Dec 9, 20255,070.005,080.005,030.005,070.004,860.000.40%22,422
Dec 8, 20255,030.005,070.005,020.005,050.004,840.830.40%13,034
Dec 5, 20255,040.005,060.005,000.005,030.004,821.66-15,907
Dec 4, 20255,030.005,050.005,010.005,030.004,821.66-0.20%9,049
Dec 3, 20255,010.005,040.005,000.005,040.004,831.240.60%22,459
Dec 2, 20254,985.005,010.004,975.005,010.004,802.490.50%15,802
Dec 1, 20254,955.004,990.004,950.004,985.004,778.520.61%22,888
Nov 28, 20254,940.004,965.004,930.004,955.004,749.76-18,221
Nov 27, 20254,920.004,955.004,920.004,955.004,749.760.20%12,147
Nov 26, 20254,920.004,950.004,905.004,945.004,740.180.51%18,426
Nov 25, 20254,935.004,950.004,915.004,920.004,716.21-0.30%7,097
Nov 24, 20254,940.004,950.004,900.004,935.004,730.590.10%15,074
Nov 21, 20254,920.004,950.004,895.004,930.004,725.80-0.40%22,333
Nov 20, 20254,905.004,960.004,905.004,950.004,744.970.92%41,540
Nov 19, 20254,885.004,915.004,835.004,905.004,701.830.41%26,409
Nov 18, 20254,835.004,915.004,835.004,885.004,682.660.41%45,021
Nov 17, 20254,850.004,865.004,840.004,865.004,663.490.31%13,754
Nov 14, 20254,800.004,900.004,800.004,850.004,649.110.83%45,934
Nov 13, 20254,820.004,860.004,810.004,810.004,610.77-0.62%50,452
Nov 12, 20254,800.004,840.004,790.004,840.004,639.530.62%38,806
Nov 11, 20254,820.004,850.004,795.004,810.004,610.77-0.10%38,863
Nov 10, 20254,790.004,850.004,790.004,815.004,615.560.52%47,266
Nov 7, 20254,740.004,790.004,740.004,790.004,591.600.42%24,711
Nov 6, 20254,730.004,810.004,715.004,770.004,572.430.85%26,843
Nov 5, 20254,800.004,800.004,700.004,730.004,534.08-1.46%72,060
Nov 4, 20254,785.004,805.004,765.004,800.004,601.18-0.21%27,806
Nov 3, 20254,815.004,815.004,770.004,810.004,610.77-0.10%47,639
Oct 31, 20254,810.004,825.004,780.004,815.004,615.560.10%15,711
Oct 30, 20254,800.004,815.004,785.004,810.004,610.770.21%40,333
Oct 29, 20254,790.004,820.004,790.004,800.004,601.18-0.31%79,987
Oct 28, 20254,805.004,830.004,790.004,815.004,615.56-67,424
Oct 27, 20254,800.004,815.004,765.004,815.004,615.560.31%116,156
Oct 24, 20254,795.004,800.004,770.004,800.004,601.180.10%36,017
Oct 23, 20254,800.004,810.004,770.004,795.004,596.39-0.10%31,677
Oct 22, 20254,770.004,800.004,755.004,800.004,601.180.10%27,085
Oct 21, 20254,780.004,800.004,770.004,795.004,596.390.31%33,530
Oct 20, 20254,770.004,800.004,760.004,780.004,582.010.21%11,820
Oct 17, 20254,800.004,805.004,770.004,770.004,572.43-0.63%54,384
Oct 16, 20254,850.004,885.004,790.004,800.004,601.18-1.03%176,232
Oct 15, 20254,785.004,865.004,785.004,850.004,649.111.36%26,297
Oct 14, 20254,800.004,820.004,770.004,785.004,586.80-0.31%32,030
Oct 13, 20254,825.004,825.004,755.004,800.004,601.18-0.52%34,211
Oct 10, 20254,825.004,840.004,785.004,825.004,625.15-0.21%69,287
Oct 2, 20254,845.004,845.004,805.004,835.004,634.730.21%18,198
Oct 1, 20254,770.004,825.004,770.004,825.004,625.151.15%27,465
Sep 30, 20254,795.004,825.004,760.004,770.004,572.43-33,822
Sep 29, 20254,805.004,835.004,755.004,770.004,572.43-0.63%57,293
Sep 26, 20254,845.004,870.004,790.004,800.004,601.18-1.44%181,175