Skip to main content
CR Holdings Co., LTD. (KRX:000480)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,070.00
+30.00 (0.60%)
Apr 28, 2026, 3:30 PM KST

CR Holdings Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,070.005,100.005,010.005,070.005,070.000.60%15,846
Apr 27, 20265,080.005,080.005,020.005,040.005,040.000.40%7,025
Apr 24, 20265,030.005,050.005,000.005,020.005,020.00-0.20%13,201
Apr 23, 20265,070.005,070.004,990.005,030.005,030.00-0.40%17,057
Apr 22, 20265,100.005,100.005,010.005,050.005,050.00-10,286
Apr 21, 20265,080.005,110.005,050.005,050.005,050.00-0.59%18,498
Apr 20, 20265,110.005,110.005,050.005,080.005,080.00-0.20%13,234
Apr 17, 20265,090.005,100.005,050.005,090.005,090.00-10,407
Apr 16, 20265,090.005,100.005,030.005,090.005,090.000.20%20,741
Apr 15, 20265,080.005,100.005,050.005,080.005,080.000.59%17,682
Apr 14, 20265,040.005,110.005,010.005,050.005,050.000.20%28,288
Apr 13, 20265,030.005,070.004,980.005,040.005,040.000.20%45,623
Apr 10, 20264,945.005,040.004,945.005,030.005,030.001.72%25,213
Apr 9, 20264,965.004,965.004,910.004,945.004,945.000.61%24,287
Apr 8, 20264,935.004,940.004,840.004,915.004,915.001.97%23,934
Apr 7, 20264,905.004,905.004,820.004,820.004,820.00-0.52%17,370
Apr 6, 20264,845.004,895.004,810.004,845.004,845.00-27,547
Apr 3, 20264,880.004,880.004,825.004,845.004,845.000.52%17,054
Apr 2, 20264,860.004,885.004,795.004,820.004,820.00-0.82%27,509
Apr 1, 20264,895.004,895.004,795.004,860.004,860.001.99%12,942
Mar 31, 20264,855.004,895.004,765.004,765.004,765.00-1.55%20,370
Mar 30, 20264,900.004,920.004,800.004,840.004,840.00-1.93%42,925
Mar 27, 20264,955.004,955.004,875.004,935.004,935.00-0.40%26,149
Mar 26, 20264,950.005,030.004,750.004,955.004,955.000.81%52,795
Mar 25, 20264,970.004,980.004,895.004,915.004,915.000.41%29,854
Mar 24, 20264,970.004,970.004,870.004,895.004,895.000.31%14,884
Mar 23, 20264,965.004,965.004,820.004,880.004,880.00-1.91%30,441
Mar 20, 20264,970.004,975.004,925.004,975.004,975.000.51%14,585
Mar 19, 20264,925.004,965.004,920.004,950.004,950.00-0.40%8,849
Mar 18, 20264,950.004,980.004,920.004,970.004,970.000.61%15,198
Mar 17, 20264,900.004,940.004,880.004,940.004,940.001.23%16,047
Mar 16, 20264,910.004,920.004,880.004,880.004,880.00-0.61%11,013
Mar 13, 20264,800.004,930.004,800.004,910.004,910.000.20%12,704
Mar 12, 20264,885.004,910.004,860.004,900.004,900.000.41%17,618
Mar 11, 20264,845.004,925.004,845.004,880.004,880.000.72%19,357
Mar 10, 20264,800.004,870.004,800.004,845.004,845.001.04%22,008
Mar 9, 20264,835.004,860.004,620.004,795.004,795.00-2.04%26,975
Mar 6, 20264,855.004,900.004,810.004,895.004,895.000.82%31,426
Mar 5, 20264,775.004,870.004,770.004,855.004,855.003.52%42,758
Mar 4, 20264,940.004,940.004,685.004,690.004,690.00-5.16%119,216
Mar 3, 20265,010.005,060.004,935.004,945.004,945.00-2.27%60,373
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