CR Holdings Co., Ltd. (000480.KS) KSC

4,990.00

+5(+0.10%)

Updated at September 08 12:52PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,9904,9904,9905,0104,9903,968
September 04, 20255,0504,9904,9905,0504,9809,509
September 03, 20255,0104,9854,9855,0104,98021,470
September 02, 20255,0005,0005,0005,0604,99017,760
September 01, 20255,0105,0005,0005,0204,99026,002
August 29, 20255,0005,0105,0105,0305,00025,067
August 28, 20255,0105,0005,0005,0505,00038,838
August 27, 20255,0805,0105,0105,0805,00033,930
August 26, 20255,0805,0005,0005,0805,00025,118
August 25, 20255,1105,0305,0305,1205,03057,151
August 22, 20255,1705,1105,1105,1705,05021,926
August 21, 20255,1105,0905,0905,1505,07013,127
August 20, 20255,2105,1005,1005,2105,07027,314
August 19, 20255,2005,2005,2005,2005,13018,008
August 18, 20255,2405,2005,2005,3905,16055,464
August 14, 20255,2005,2405,2405,2505,2005,938
August 13, 20255,2505,2305,2305,2505,2005,056
August 12, 20255,2005,2205,2205,2505,1907,500
August 11, 20255,2205,2005,2005,2605,1808,707
August 08, 20255,2405,2205,2205,2405,2006,819
August 07, 20255,2305,2205,2205,2405,16012,889
August 06, 20255,1905,2105,2105,2305,1508,669
August 05, 20255,1805,1905,1905,2605,1708,396
August 04, 20255,1705,1805,1805,1905,09013,616
August 01, 20255,2905,1205,1205,2905,12040,999
July 31, 20255,3705,3005,3005,3705,2706,443
July 30, 20255,3505,2905,2905,3505,25067,633
July 29, 20255,4705,5105,3105,5205,44074,525
July 28, 20255,4205,4705,271.455,4805,40024,269
July 25, 20255,4805,4205,223.275,4805,36066,633
July 24, 20255,5105,4205,223.275,5105,41062,117
July 23, 20255,5005,4505,4505,5205,43052,861
July 22, 20255,5205,4905,4905,5405,48054,506
July 21, 20255,5605,5205,5205,5605,50035,173
July 18, 20255,6005,5505,5505,6005,51069,500
July 17, 20255,5905,5805,5805,6305,500120,277
July 16, 20255,5405,5905,5905,6305,47083,581
July 15, 20255,6005,5405,5405,6005,51056,129
July 14, 20255,6505,6205,6205,6505,57029,013
July 11, 20255,6405,6105,6105,6705,60032,498
July 10, 20255,5605,6405,6405,6405,56018,750
July 09, 20255,5305,5705,5705,5805,52012,646
July 08, 20255,5505,5305,5305,5905,52020,876
July 07, 20255,5405,5505,5505,5505,4909,930
July 04, 20255,5205,5405,5405,5605,5008,215
July 03, 20255,4705,5205,5205,5505,45017,469
July 02, 20255,4605,4705,4705,4705,4003,744
July 01, 20255,3705,4405,4405,4605,37013,106
June 30, 20255,4005,4205,4205,4405,36017,852
June 27, 20255,4405,4305,4305,4405,4104,497
June 26, 20255,5505,4405,4405,5505,41024,117
June 25, 20255,5005,5505,5505,5505,46019,410
June 24, 20255,4905,5405,5405,5405,48013,721
June 23, 20255,4905,4905,4905,5105,39028,879
June 20, 20255,5005,4905,4905,5205,45022,330
June 19, 20255,4605,5105,5105,5205,4509,839
June 18, 20255,4705,4605,4605,4805,4407,964
June 17, 20255,5005,4705,4705,5305,47013,257
June 16, 20255,4905,5005,5005,5105,38021,170
June 13, 20255,5905,4905,4905,5905,44032,543