CR Holdings Co., Ltd. (000480.KS) KSC
4,845.00
+25(+0.52%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
4,845.00
+25(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,880 | 4,845 | 4,845 | 4,880 | 4,825 | 17,119 |
| April 02, 2026 | 4,860 | 4,820 | 4,820 | 4,885 | 4,795 | 27,725 |
| April 01, 2026 | 4,895 | 4,860 | 4,860 | 4,895 | 4,795 | 13,307 |
| March 31, 2026 | 4,855 | 4,765 | 4,765 | 4,895 | 4,765 | 21,260 |
| March 30, 2026 | 4,900 | 4,840 | 4,840 | 4,920 | 4,800 | 43,113 |
| March 27, 2026 | 4,955 | 4,935 | 4,935 | 4,955 | 4,875 | 26,149 |
| March 26, 2026 | 4,950 | 4,955 | 4,955 | 5,030 | 4,750 | 52,855 |
| March 25, 2026 | 4,970 | 4,915 | 4,915 | 4,980 | 4,895 | 29,801 |
| March 24, 2026 | 4,970 | 4,895 | 4,895 | 4,970 | 4,870 | 14,884 |
| March 23, 2026 | 4,965 | 4,880 | 4,880 | 4,965 | 4,820 | 30,441 |
| March 20, 2026 | 4,970 | 4,975 | 4,975 | 4,975 | 4,925 | 14,604 |
| March 19, 2026 | 4,925 | 4,950 | 4,950 | 4,965 | 4,920 | 9,043 |
| March 18, 2026 | 4,950 | 4,970 | 4,970 | 4,980 | 4,920 | 15,649 |
| March 17, 2026 | 4,900 | 4,940 | 4,940 | 4,940 | 4,880 | 16,312 |
| March 16, 2026 | 4,910 | 4,880 | 4,880 | 4,920 | 4,880 | 10,907 |
| March 13, 2026 | 4,800 | 4,910 | 4,910 | 4,930 | 4,800 | 12,959 |
| March 12, 2026 | 4,885 | 4,900 | 4,900 | 4,910 | 4,860 | 17,818 |
| March 11, 2026 | 4,845 | 4,880 | 4,880 | 4,925 | 4,845 | 20,042 |
| March 10, 2026 | 4,800 | 4,840 | 4,840 | 4,870 | 4,800 | 13,377 |
| March 09, 2026 | 4,835 | 4,795 | 4,795 | 4,860 | 4,620 | 27,372 |
| March 06, 2026 | 4,855 | 4,895 | 4,895 | 4,900 | 4,810 | 31,426 |
| March 05, 2026 | 4,775 | 4,855 | 4,855 | 4,870 | 4,770 | 42,978 |
| March 04, 2026 | 4,940 | 4,755 | 4,755 | 4,940 | 4,685 | 110,303 |
| March 03, 2026 | 5,010 | 4,945 | 4,945 | 5,060 | 4,935 | 60,751 |
| February 27, 2026 | 5,030 | 5,060 | 5,060 | 5,090 | 4,955 | 58,633 |
| February 26, 2026 | 5,030 | 5,010 | 5,010 | 5,050 | 5,010 | 22,517 |
| February 25, 2026 | 5,100 | 5,030 | 5,030 | 5,100 | 5,000 | 67,345 |
| February 24, 2026 | 5,160 | 5,080 | 5,080 | 5,160 | 5,000 | 46,813 |
| February 23, 2026 | 4,995 | 5,080 | 5,080 | 5,160 | 4,995 | 71,026 |
| February 20, 2026 | 4,945 | 4,995 | 0 | 5,000 | 4,920 | 31,747 |
| February 19, 2026 | 4,900 | 4,935 | 0 | 4,955 | 4,900 | 53,238 |
| February 13, 2026 | 4,890 | 4,900 | 0 | 4,930 | 4,840 | 34,267 |
| February 12, 2026 | 4,870 | 4,900 | 0 | 4,900 | 4,825 | 25,938 |
| February 11, 2026 | 4,785 | 4,825 | 0 | 4,840 | 4,760 | 27,291 |
| February 10, 2026 | 4,795 | 4,785 | 0 | 4,795 | 4,725 | 38,424 |
| February 09, 2026 | 4,745 | 4,740 | 0 | 4,775 | 4,740 | 13,189 |
| February 06, 2026 | 4,745 | 4,740 | 0 | 4,745 | 4,690 | 23,281 |
| February 05, 2026 | 4,745 | 4,745 | 0 | 4,745 | 4,680 | 20,860 |
| February 04, 2026 | 4,680 | 4,740 | 0 | 4,745 | 4,680 | 26,499 |
| February 03, 2026 | 4,700 | 4,700 | 0 | 4,730 | 4,665 | 23,061 |
| February 02, 2026 | 4,730 | 4,675 | 0 | 4,730 | 4,670 | 32,952 |
| January 30, 2026 | 4,730 | 4,725 | 0 | 4,750 | 4,705 | 26,196 |
| January 29, 2026 | 4,710 | 4,725 | 0 | 4,725 | 4,675 | 30,625 |
| January 28, 2026 | 4,760 | 4,725 | 0 | 4,760 | 4,700 | 23,945 |
| January 27, 2026 | 4,730 | 4,720 | 0 | 4,730 | 4,700 | 12,357 |
| January 26, 2026 | 4,715 | 4,730 | 0 | 4,755 | 4,710 | 17,174 |
| January 23, 2026 | 4,745 | 4,715 | 0 | 4,745 | 4,670 | 24,027 |
| January 22, 2026 | 4,735 | 4,690 | 0 | 4,745 | 4,660 | 39,023 |
| January 21, 2026 | 4,685 | 4,730 | 0 | 4,750 | 4,670 | 17,960 |
| January 20, 2026 | 4,665 | 4,705 | 0 | 4,735 | 4,665 | 21,717 |
| January 19, 2026 | 4,725 | 4,680 | 0 | 4,725 | 4,665 | 27,831 |
| January 16, 2026 | 4,740 | 4,710 | 0 | 4,750 | 4,695 | 21,680 |
| January 15, 2026 | 4,680 | 4,720 | 0 | 4,730 | 4,680 | 14,612 |
| January 14, 2026 | 4,730 | 4,710 | 0 | 4,730 | 4,670 | 18,142 |
| January 13, 2026 | 4,745 | 4,705 | 0 | 4,745 | 4,680 | 29,379 |
| January 12, 2026 | 4,695 | 4,720 | 0 | 4,750 | 4,670 | 11,635 |
| January 09, 2026 | 4,680 | 4,695 | 0 | 4,700 | 4,660 | 11,379 |
| January 08, 2026 | 4,735 | 4,670 | 0 | 4,735 | 4,660 | 18,886 |
| January 07, 2026 | 4,790 | 4,735 | 0 | 4,810 | 4,700 | 51,744 |
| January 06, 2026 | 4,790 | 4,780 | 0 | 4,830 | 4,755 | 41,564 |