C&R Research Inc. 359090
KRX · South Korea · Finance
KRW 2,295.00-70.00 (-2.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2,365.00 | +0.85% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,300.00 | 8.73K |
| 2026-09-29 | KRW 2,345.00 | +0.86% | KRW 2,305.00 | KRW 2,370.00 | KRW 2,210.00 | 6.98K |
| 2026-09-28 | KRW 2,325.00 | -0.43% | KRW 2,320.00 | KRW 2,325.00 | KRW 2,160.00 | 12.06K |
| 2026-09-23 | KRW 2,335.00 | +0.86% | KRW 2,310.00 | KRW 2,335.00 | KRW 2,250.00 | 10.45K |
| 2026-09-22 | KRW 2,315.00 | +0.43% | KRW 2,300.00 | KRW 2,320.00 | KRW 2,220.00 | 17.72K |
| 2026-09-21 | KRW 2,305.00 | +4.77% | KRW 2,285.00 | KRW 2,315.00 | KRW 2,180.00 | 12.58K |
| 2026-09-18 | KRW 2,200.00 | +1.38% | KRW 2,190.00 | KRW 2,255.00 | KRW 2,170.00 | 9.42K |
| 2026-09-17 | KRW 2,170.00 | +2.60% | KRW 2,100.00 | KRW 2,200.00 | KRW 2,100.00 | 8.12K |
| 2026-09-16 | KRW 2,115.00 | +2.17% | KRW 2,075.00 | KRW 2,120.00 | KRW 2,030.00 | 4.84K |
| 2026-09-15 | KRW 2,070.00 | +0.98% | KRW 2,070.00 | KRW 2,075.00 | KRW 2,040.00 | 5.37K |
| 2026-09-14 | KRW 2,050.00 | 0.00% | KRW 2,025.00 | KRW 2,190.00 | KRW 1,984.00 | 17.32K |
| 2026-09-11 | KRW 2,050.00 | 0.00% | KRW 2,045.00 | KRW 2,085.00 | KRW 2,005.00 | 2.86K |
| 2026-09-10 | KRW 2,050.00 | +3.27% | KRW 2,050.00 | KRW 2,095.00 | KRW 1,997.00 | 22.54K |
| 2026-09-09 | KRW 1,985.00 | +0.05% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,951.00 | 11.93K |
| 2026-09-08 | KRW 1,984.00 | +0.15% | KRW 1,972.00 | KRW 2,025.00 | KRW 1,972.00 | 7.73K |
| 2026-09-07 | KRW 1,981.00 | 0.00% | KRW 1,981.00 | KRW 2,025.00 | KRW 1,950.00 | 3.64K |
| 2026-09-04 | KRW 1,981.00 | +0.15% | KRW 1,969.00 | KRW 2,040.00 | KRW 1,947.00 | 13.95K |
| 2026-09-03 | KRW 1,978.00 | -0.05% | KRW 1,968.00 | KRW 1,979.00 | KRW 1,960.00 | 3.85K |
| 2026-09-02 | KRW 1,979.00 | -0.20% | KRW 1,984.00 | KRW 2,045.00 | KRW 1,955.00 | 6.05K |
| 2026-09-01 | KRW 1,983.00 | -0.50% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,977.00 | 4.54K |
| 2026-08-31 | KRW 1,993.00 | -0.60% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,969.00 | 11.61K |
| 2026-08-28 | KRW 2,005.00 | +0.96% | KRW 2,000.00 | KRW 2,020.00 | KRW 1,962.00 | 5.01K |
| 2026-08-27 | KRW 1,986.00 | +0.81% | KRW 1,970.00 | KRW 1,999.00 | KRW 1,931.00 | 5.58K |
| 2026-08-26 | KRW 1,970.00 | +0.87% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,906.00 | 9.40K |
| 2026-08-25 | KRW 1,953.00 | +0.93% | KRW 1,946.00 | KRW 2,005.00 | KRW 1,881.00 | 6.11K |
| 2026-08-24 | KRW 1,935.00 | -0.87% | KRW 1,952.00 | KRW 2,025.00 | KRW 1,911.00 | 5.69K |
| 2026-08-21 | KRW 1,952.00 | -1.46% | KRW 1,981.00 | KRW 2,095.00 | KRW 1,918.00 | 6.46K |
| 2026-08-20 | KRW 1,981.00 | -0.40% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,948.00 | 4.47K |
| 2026-08-19 | KRW 1,989.00 | -0.05% | KRW 1,989.00 | KRW 1,990.00 | KRW 1,913.00 | 6.69K |
| 2026-08-18 | KRW 1,990.00 | -1.24% | KRW 2,010.00 | KRW 2,020.00 | KRW 1,979.00 | 8.19K |
| 2026-08-14 | KRW 2,015.00 | +1.05% | KRW 1,992.00 | KRW 2,050.00 | KRW 1,972.00 | 23.17K |
| 2026-08-13 | KRW 1,994.00 | +0.71% | KRW 1,980.00 | KRW 2,010.00 | KRW 1,971.00 | 7.62K |
| 2026-08-12 | KRW 1,980.00 | +1.43% | KRW 1,952.00 | KRW 1,980.00 | KRW 1,951.00 | 4.78K |
| 2026-08-11 | KRW 1,952.00 | +1.35% | KRW 1,926.00 | KRW 1,955.00 | KRW 1,925.00 | 10.59K |
| 2026-08-10 | KRW 1,926.00 | +1.58% | KRW 1,902.00 | KRW 1,944.00 | KRW 1,872.00 | 10.45K |
| 2026-08-07 | KRW 1,896.00 | +1.17% | KRW 1,920.00 | KRW 1,920.00 | KRW 1,861.00 | 9.54K |
| 2026-08-06 | KRW 1,874.00 | -0.64% | KRW 1,899.00 | KRW 1,989.00 | KRW 1,839.00 | 20.98K |
| 2026-08-05 | KRW 1,886.00 | +0.43% | KRW 1,878.00 | KRW 1,922.00 | KRW 1,852.00 | 14.95K |
| 2026-08-04 | KRW 1,878.00 | +3.76% | KRW 1,860.00 | KRW 1,897.00 | KRW 1,811.00 | 8.62K |
| 2026-08-03 | KRW 1,810.00 | +2.43% | KRW 1,767.00 | KRW 1,849.00 | KRW 1,752.00 | 9.76K |
| 2026-07-31 | KRW 1,767.00 | +4.00% | KRW 1,780.00 | KRW 1,899.00 | KRW 1,695.00 | 9.81K |
| 2026-07-30 | KRW 1,699.00 | -4.34% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,671.00 | 11.05K |
| 2026-07-29 | KRW 1,776.00 | -6.48% | KRW 1,967.00 | KRW 1,967.00 | KRW 1,755.00 | 25.51K |
| 2026-07-28 | KRW 1,899.00 | -3.56% | KRW 1,960.00 | KRW 1,968.00 | KRW 1,898.00 | 6.85K |
| 2026-07-27 | KRW 1,969.00 | +0.61% | KRW 1,990.00 | KRW 1,995.00 | KRW 1,911.00 | 4.91K |
| 2026-07-24 | KRW 1,957.00 | -0.31% | KRW 1,963.00 | KRW 1,963.00 | KRW 1,917.00 | 6.74K |
| 2026-07-23 | KRW 1,963.00 | +2.45% | KRW 1,916.00 | KRW 1,980.00 | KRW 1,904.00 | 7.38K |
| 2026-07-22 | KRW 1,916.00 | +0.90% | KRW 1,899.00 | KRW 1,970.00 | KRW 1,880.00 | 32.86K |
| 2026-07-21 | KRW 1,899.00 | -1.15% | KRW 1,902.00 | KRW 1,920.00 | KRW 1,870.00 | 9.11K |
| 2026-07-20 | KRW 1,921.00 | -2.68% | KRW 1,941.00 | KRW 1,953.00 | KRW 1,896.00 | 20.61K |
| 2026-07-16 | KRW 1,974.00 | +3.35% | KRW 1,937.00 | KRW 1,979.00 | KRW 1,901.00 | 12.26K |
| 2026-07-15 | KRW 1,910.00 | +0.58% | KRW 1,885.00 | KRW 1,939.00 | KRW 1,865.00 | 15.95K |
| 2026-07-14 | KRW 1,899.00 | -0.63% | KRW 1,895.00 | KRW 1,909.00 | KRW 1,840.00 | 9.39K |
| 2026-07-13 | KRW 1,911.00 | -0.05% | KRW 1,912.00 | KRW 1,969.00 | KRW 1,868.00 | 10.83K |
| 2026-07-10 | KRW 1,912.00 | -0.05% | KRW 1,902.00 | KRW 2,015.00 | KRW 1,894.00 | 18.01K |
| 2026-07-09 | KRW 1,913.00 | -0.21% | KRW 1,901.00 | KRW 1,919.00 | KRW 1,775.00 | 21.27K |
| 2026-07-08 | KRW 1,917.00 | +1.48% | KRW 1,889.00 | KRW 1,967.00 | KRW 1,813.00 | 27.65K |
| 2026-07-07 | KRW 1,889.00 | +7.45% | KRW 1,758.00 | KRW 2,025.00 | KRW 1,758.00 | 89.78K |
| 2026-07-06 | KRW 1,758.00 | -3.62% | KRW 1,824.00 | KRW 1,845.00 | KRW 1,700.00 | 35.34K |
| 2026-07-03 | KRW 1,824.00 | -6.46% | KRW 1,950.00 | KRW 1,979.00 | KRW 1,667.00 | 62.70K |
| 2026-07-02 | KRW 1,950.00 | -0.86% | KRW 1,967.00 | KRW 1,988.00 | KRW 1,773.00 | 58.62K |
| 2026-07-01 | KRW 1,967.00 | -0.30% | KRW 1,975.00 | KRW 2,115.00 | KRW 1,902.00 | 58.82K |
| 2026-06-30 | KRW 1,973.00 | -28.25% | KRW 2,490.00 | KRW 2,595.00 | KRW 1,973.00 | 115.85K |
| 2026-06-29 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-26 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-25 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-24 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-23 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-22 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-19 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-18 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-17 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-16 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-15 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-12 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-11 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-10 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-09 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-08 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-05 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,750.00 | 0 |
| 2026-06-04 | KRW 2,750.00 | +7.63% | KRW 2,490.00 | KRW 2,765.00 | KRW 2,490.00 | 63.28K |
| 2026-06-02 | KRW 2,555.00 | -6.58% | KRW 2,710.00 | KRW 2,715.00 | KRW 2,470.00 | 40.70K |
| 2026-06-01 | KRW 2,735.00 | -3.87% | KRW 2,805.00 | KRW 2,830.00 | KRW 2,550.00 | 42.45K |
| 2026-05-29 | KRW 2,845.00 | -3.72% | KRW 3,010.00 | KRW 3,010.00 | KRW 2,780.00 | 17.70K |
| 2026-05-28 | KRW 2,955.00 | +0.34% | KRW 3,000.00 | KRW 3,045.00 | KRW 2,845.00 | 44.96K |
| 2026-05-27 | KRW 2,945.00 | -6.80% | KRW 3,130.00 | KRW 3,160.00 | KRW 2,925.00 | 34.82K |
| 2026-05-26 | KRW 3,160.00 | -0.78% | KRW 3,225.00 | KRW 3,235.00 | KRW 3,080.00 | 11.32K |
| 2026-05-22 | KRW 3,185.00 | +9.83% | KRW 2,925.00 | KRW 3,275.00 | KRW 2,915.00 | 66.86K |
| 2026-05-21 | KRW 2,900.00 | -5.54% | KRW 3,070.00 | KRW 3,150.00 | KRW 2,875.00 | 40.65K |
| 2026-05-20 | KRW 3,070.00 | +0.99% | KRW 3,070.00 | KRW 3,150.00 | KRW 3,020.00 | 28.85K |