CR Holdings Co., LTD. 000480
KRX · South Korea · Producer Manufacturing
KRW 4,300.00+15.00 (+0.35%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,300.00 | +0.35% | KRW 4,295.00 | KRW 4,305.00 | KRW 4,260.00 | 9.39K |
| 2026-10-01 | KRW 4,285.00 | +0.12% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,255.00 | 15.08K |
| 2026-09-30 | KRW 4,280.00 | -0.12% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,255.00 | 27.65K |
| 2026-09-29 | KRW 4,285.00 | -0.35% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,265.00 | 18.96K |
| 2026-09-28 | KRW 4,300.00 | +0.47% | KRW 4,305.00 | KRW 4,305.00 | KRW 4,265.00 | 7.74K |
| 2026-09-23 | KRW 4,280.00 | -0.12% | KRW 4,325.00 | KRW 4,325.00 | KRW 4,260.00 | 10.91K |
| 2026-09-22 | KRW 4,285.00 | -0.12% | KRW 4,310.00 | KRW 4,310.00 | KRW 4,260.00 | 5.27K |
| 2026-09-21 | KRW 4,290.00 | +0.35% | KRW 4,275.00 | KRW 4,290.00 | KRW 4,255.00 | 11.77K |
| 2026-09-18 | KRW 4,275.00 | -1.95% | KRW 4,355.00 | KRW 4,355.00 | KRW 4,265.00 | 41.17K |
| 2026-09-17 | KRW 4,360.00 | -0.57% | KRW 4,375.00 | KRW 4,375.00 | KRW 4,280.00 | 26.02K |
| 2026-09-16 | KRW 4,385.00 | -0.23% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,295.00 | 51.90K |
| 2026-09-15 | KRW 4,395.00 | -0.34% | KRW 4,365.00 | KRW 4,395.00 | KRW 4,305.00 | 57.62K |
| 2026-09-14 | KRW 4,410.00 | -1.67% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,305.00 | 116.09K |
| 2026-09-11 | KRW 4,485.00 | -0.33% | KRW 4,490.00 | KRW 4,505.00 | KRW 4,350.00 | 143.74K |
| 2026-09-10 | KRW 4,500.00 | +1.12% | KRW 4,450.00 | KRW 4,500.00 | KRW 4,400.00 | 34.46K |
| 2026-09-09 | KRW 4,450.00 | -0.56% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,400.00 | 75.37K |
| 2026-09-08 | KRW 4,475.00 | -0.67% | KRW 4,505.00 | KRW 4,530.00 | KRW 4,475.00 | 16.33K |
| 2026-09-07 | KRW 4,505.00 | -0.44% | KRW 4,525.00 | KRW 4,560.00 | KRW 4,505.00 | 8.73K |
| 2026-09-04 | KRW 4,525.00 | -0.11% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,480.00 | 9.00K |
| 2026-09-03 | KRW 4,530.00 | -0.66% | KRW 4,560.00 | KRW 4,560.00 | KRW 4,470.00 | 22.16K |
| 2026-09-02 | KRW 4,560.00 | 0.00% | KRW 4,530.00 | KRW 4,560.00 | KRW 4,455.00 | 18.25K |
| 2026-09-01 | KRW 4,560.00 | +0.88% | KRW 4,500.00 | KRW 4,560.00 | KRW 4,470.00 | 26.85K |
| 2026-08-31 | KRW 4,520.00 | -1.09% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,440.00 | 39.40K |
| 2026-08-28 | KRW 4,570.00 | 0.00% | KRW 4,565.00 | KRW 4,570.00 | KRW 4,450.00 | 34.91K |
| 2026-08-27 | KRW 4,570.00 | 0.00% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,520.00 | 10.30K |
| 2026-08-26 | KRW 4,570.00 | +0.44% | KRW 4,550.00 | KRW 4,570.00 | KRW 4,510.00 | 4.46K |
| 2026-08-25 | KRW 4,550.00 | +0.89% | KRW 4,510.00 | KRW 4,550.00 | KRW 4,470.00 | 6.86K |
| 2026-08-24 | KRW 4,510.00 | +0.22% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,460.00 | 22.66K |
| 2026-08-21 | KRW 4,500.00 | -1.32% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,450.00 | 36.74K |
| 2026-08-20 | KRW 4,560.00 | -1.94% | KRW 4,650.00 | KRW 4,655.00 | KRW 4,525.00 | 53.18K |
| 2026-08-19 | KRW 4,650.00 | -0.96% | KRW 4,695.00 | KRW 4,695.00 | KRW 4,585.00 | 37.56K |
| 2026-08-18 | KRW 4,695.00 | 0.00% | KRW 4,700.00 | KRW 4,705.00 | KRW 4,605.00 | 34.80K |
| 2026-08-14 | KRW 4,695.00 | +0.54% | KRW 4,670.00 | KRW 4,710.00 | KRW 4,660.00 | 4.26K |
| 2026-08-13 | KRW 4,670.00 | -0.21% | KRW 4,690.00 | KRW 4,710.00 | KRW 4,645.00 | 17.57K |
| 2026-08-12 | KRW 4,680.00 | -0.74% | KRW 4,715.00 | KRW 4,735.00 | KRW 4,670.00 | 13.50K |
| 2026-08-11 | KRW 4,715.00 | +0.32% | KRW 4,715.00 | KRW 4,735.00 | KRW 4,675.00 | 36.95K |
| 2026-08-10 | KRW 4,700.00 | 0.00% | KRW 4,675.00 | KRW 4,710.00 | KRW 4,675.00 | 6.51K |
| 2026-08-07 | KRW 4,700.00 | +1.73% | KRW 4,650.00 | KRW 4,700.00 | KRW 4,625.00 | 15.09K |
| 2026-08-06 | KRW 4,620.00 | +0.11% | KRW 4,615.00 | KRW 4,635.00 | KRW 4,590.00 | 6.06K |
| 2026-08-05 | KRW 4,615.00 | 0.00% | KRW 4,640.00 | KRW 4,655.00 | KRW 4,585.00 | 14.46K |
| 2026-08-04 | KRW 4,615.00 | 0.00% | KRW 4,540.00 | KRW 4,640.00 | KRW 4,540.00 | 39.89K |
| 2026-08-03 | KRW 4,615.00 | -0.22% | KRW 4,625.00 | KRW 4,650.00 | KRW 4,580.00 | 23.51K |
| 2026-07-31 | KRW 4,625.00 | +1.43% | KRW 4,615.00 | KRW 4,625.00 | KRW 4,565.00 | 34.70K |
| 2026-07-30 | KRW 4,560.00 | 0.00% | KRW 4,670.00 | KRW 4,670.00 | KRW 4,525.00 | 27.25K |
| 2026-07-29 | KRW 4,560.00 | -1.41% | KRW 4,640.00 | KRW 4,695.00 | KRW 4,485.00 | 57.77K |
| 2026-07-28 | KRW 4,625.00 | -1.28% | KRW 4,685.00 | KRW 4,685.00 | KRW 4,610.00 | 37.55K |
| 2026-07-27 | KRW 4,685.00 | 0.00% | KRW 4,710.00 | KRW 4,760.00 | KRW 4,675.00 | 15.57K |
| 2026-07-24 | KRW 4,685.00 | +0.97% | KRW 4,610.00 | KRW 4,725.00 | KRW 4,610.00 | 26.50K |
| 2026-07-23 | KRW 4,640.00 | +0.65% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,590.00 | 15.66K |
| 2026-07-22 | KRW 4,610.00 | -0.32% | KRW 4,680.00 | KRW 4,680.00 | KRW 4,580.00 | 26.90K |
| 2026-07-21 | KRW 4,625.00 | -5.80% | KRW 4,710.00 | KRW 4,710.00 | KRW 4,510.00 | 60.30K |
| 2026-07-20 | KRW 4,910.00 | -0.20% | KRW 4,900.00 | KRW 4,965.00 | KRW 4,855.00 | 68.30K |
| 2026-07-16 | KRW 4,920.00 | +0.82% | KRW 4,925.00 | KRW 4,925.00 | KRW 4,860.00 | 16.44K |
| 2026-07-15 | KRW 4,880.00 | -0.10% | KRW 4,890.00 | KRW 4,925.00 | KRW 4,840.00 | 72.75K |
| 2026-07-14 | KRW 4,885.00 | 0.00% | KRW 4,880.00 | KRW 4,965.00 | KRW 4,825.00 | 123.75K |
| 2026-07-13 | KRW 4,885.00 | -1.31% | KRW 4,960.00 | KRW 4,975.00 | KRW 4,855.00 | 18.64K |
| 2026-07-10 | KRW 4,950.00 | +1.12% | KRW 4,900.00 | KRW 4,960.00 | KRW 4,880.00 | 75.99K |
| 2026-07-09 | KRW 4,895.00 | -0.51% | KRW 4,875.00 | KRW 4,925.00 | KRW 4,825.00 | 55.57K |
| 2026-07-08 | KRW 4,920.00 | -1.30% | KRW 4,985.00 | KRW 4,990.00 | KRW 4,870.00 | 66.66K |
| 2026-07-07 | KRW 4,985.00 | +0.50% | KRW 4,960.00 | KRW 5,010.00 | KRW 4,910.00 | 77.31K |
| 2026-07-06 | KRW 4,960.00 | +0.30% | KRW 4,945.00 | KRW 4,995.00 | KRW 4,910.00 | 60.99K |
| 2026-07-03 | KRW 4,945.00 | -0.70% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,890.00 | 41.56K |
| 2026-07-02 | KRW 4,980.00 | 0.00% | KRW 4,975.00 | KRW 5,020.00 | KRW 4,940.00 | 54.92K |
| 2026-07-01 | KRW 4,980.00 | +2.05% | KRW 4,890.00 | KRW 4,995.00 | KRW 4,835.00 | 79.12K |
| 2026-06-30 | KRW 4,880.00 | +1.35% | KRW 4,785.00 | KRW 4,895.00 | KRW 4,740.00 | 73.14K |
| 2026-06-29 | KRW 4,815.00 | +3.22% | KRW 4,635.00 | KRW 4,815.00 | KRW 4,635.00 | 55.07K |
| 2026-06-26 | KRW 4,665.00 | -0.11% | KRW 4,670.00 | KRW 5,070.00 | KRW 4,600.00 | 388.51K |
| 2026-06-25 | KRW 4,670.00 | +0.86% | KRW 4,635.00 | KRW 4,750.00 | KRW 4,630.00 | 39.74K |
| 2026-06-24 | KRW 4,630.00 | +0.33% | KRW 4,615.00 | KRW 4,650.00 | KRW 4,560.00 | 38.11K |
| 2026-06-23 | KRW 4,615.00 | -1.70% | KRW 4,650.00 | KRW 4,700.00 | KRW 4,610.00 | 25.58K |
| 2026-06-22 | KRW 4,695.00 | -0.63% | KRW 4,690.00 | KRW 4,770.00 | KRW 4,645.00 | 85.97K |
| 2026-06-19 | KRW 4,725.00 | -0.63% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,695.00 | 63.16K |
| 2026-06-18 | KRW 4,755.00 | -2.66% | KRW 4,885.00 | KRW 4,885.00 | KRW 4,755.00 | 38.89K |
| 2026-06-17 | KRW 4,885.00 | 0.00% | KRW 4,880.00 | KRW 4,890.00 | KRW 4,830.00 | 20.14K |
| 2026-06-16 | KRW 4,885.00 | +0.10% | KRW 4,880.00 | KRW 4,915.00 | KRW 4,855.00 | 17.47K |
| 2026-06-15 | KRW 4,880.00 | +0.83% | KRW 4,870.00 | KRW 4,905.00 | KRW 4,810.00 | 47.67K |
| 2026-06-12 | KRW 4,840.00 | +1.89% | KRW 4,750.00 | KRW 4,850.00 | KRW 4,660.00 | 58.78K |
| 2026-06-11 | KRW 4,750.00 | +3.15% | KRW 4,610.00 | KRW 4,785.00 | KRW 4,550.00 | 56.53K |
| 2026-06-10 | KRW 4,605.00 | +0.11% | KRW 4,600.00 | KRW 4,680.00 | KRW 4,540.00 | 122 |
| 2026-06-09 | KRW 4,600.00 | +0.99% | KRW 4,570.00 | KRW 4,730.00 | KRW 4,550.00 | 82.32K |
| 2026-06-08 | KRW 4,555.00 | -2.77% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,520.00 | 54.59K |
| 2026-06-05 | KRW 4,685.00 | -0.43% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,600.00 | 65.03K |
| 2026-06-04 | KRW 4,705.00 | +0.11% | KRW 4,700.00 | KRW 4,705.00 | KRW 4,670.00 | 11.45K |
| 2026-06-02 | KRW 4,700.00 | 0.00% | KRW 4,700.00 | KRW 4,715.00 | KRW 4,645.00 | 34.90K |
| 2026-06-01 | KRW 4,700.00 | -1.88% | KRW 4,810.00 | KRW 4,810.00 | KRW 4,690.00 | 35.90K |
| 2026-05-29 | KRW 4,790.00 | +0.52% | KRW 4,785.00 | KRW 4,790.00 | KRW 4,720.00 | 29.79K |
| 2026-05-28 | KRW 4,765.00 | -0.42% | KRW 4,785.00 | KRW 4,835.00 | KRW 4,755.00 | 30.94K |
| 2026-05-27 | KRW 4,785.00 | -0.93% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,780.00 | 27.38K |
| 2026-05-26 | KRW 4,830.00 | -0.72% | KRW 4,880.00 | KRW 4,890.00 | KRW 4,820.00 | 25.85K |
| 2026-05-22 | KRW 4,865.00 | +1.88% | KRW 4,800.00 | KRW 4,865.00 | KRW 4,795.00 | 17.85K |