CR Holdings Co., Ltd. (000480.KS) KSC
4,850.00
+35(+0.73%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
000480.KS Historical Return
If you invested ₩1000 in CR Holdings Co., Ltd. (000480.KS) 10 years ago, it would be worth ₩1,102.4 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩770.34, while ₩1000 invested 1 year ago would be worth ₩990.59. This corresponds to total returns of 10.24%, -22.97%, -0.94%, respectively, with annualized returns of 0.98%, -5.08%, -0.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000480.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2026 | 4,815 | 4,850 | 4,850 | 5,040 | 4,770 | 32,491 |
| May 13, 2026 | 4,820 | 4,815 | 4,815 | 4,840 | 4,765 | 51,879 |
| May 12, 2026 | 4,925 | 4,820 | 4,820 | 4,925 | 4,800 | 62,404 |
| May 11, 2026 | 4,980 | 4,925 | 4,925 | 4,980 | 4,925 | 34,163 |
| May 08, 2026 | 4,970 | 4,985 | 4,985 | 5,030 | 4,940 | 40,069 |
| May 07, 2026 | 5,020 | 4,970 | 4,970 | 5,050 | 4,960 | 23,501 |
| May 06, 2026 | 5,050 | 5,020 | 5,020 | 5,060 | 4,995 | 24,485 |
| May 04, 2026 | 5,120 | 5,040 | 5,040 | 5,140 | 5,030 | 29,227 |
| April 30, 2026 | 5,150 | 5,120 | 5,120 | 5,150 | 5,070 | 16,204 |
| April 29, 2026 | 5,100 | 5,120 | 5,120 | 5,130 | 5,070 | 18,814 |
| April 28, 2026 | 5,070 | 5,070 | 5,070 | 5,100 | 5,010 | 15,846 |
| April 27, 2026 | 5,080 | 5,040 | 5,040 | 5,080 | 5,020 | 7,049 |
| April 24, 2026 | 5,030 | 5,020 | 5,020 | 5,050 | 5,000 | 12,630 |
| April 23, 2026 | 5,070 | 5,030 | 5,030 | 5,070 | 4,990 | 17,057 |
| April 22, 2026 | 5,100 | 5,050 | 5,050 | 5,100 | 5,010 | 10,625 |
| April 21, 2026 | 5,080 | 5,050 | 5,050 | 5,110 | 5,050 | 18,497 |
| April 20, 2026 | 5,110 | 5,080 | 5,080 | 5,110 | 5,050 | 13,234 |
| April 17, 2026 | 5,090 | 5,090 | 5,090 | 5,100 | 5,050 | 10,884 |
| April 16, 2026 | 5,090 | 5,090 | 5,090 | 5,100 | 5,030 | 20,741 |
| April 15, 2026 | 5,080 | 5,080 | 5,080 | 5,100 | 5,050 | 17,682 |
| April 14, 2026 | 5,040 | 5,050 | 5,050 | 5,110 | 5,010 | 28,158 |
| April 13, 2026 | 5,030 | 5,040 | 5,040 | 5,070 | 4,980 | 45,623 |
| April 10, 2026 | 4,945 | 5,030 | 5,030 | 5,040 | 4,945 | 25,213 |
| April 09, 2026 | 4,965 | 4,945 | 4,945 | 4,965 | 4,910 | 24,287 |
| April 08, 2026 | 4,935 | 4,915 | 4,915 | 4,940 | 4,840 | 24,261 |
| April 07, 2026 | 4,905 | 4,820 | 4,820 | 4,905 | 4,820 | 17,567 |
| April 06, 2026 | 4,845 | 4,845 | 4,845 | 4,895 | 4,810 | 27,642 |
| 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 | 4,845 | 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 | 4,690 | 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 | 4,995 | 5,000 | 4,920 | 31,747 |
| February 19, 2026 | 4,900 | 4,935 | 4,935 | 4,955 | 4,900 | 53,238 |
| February 13, 2026 | 4,890 | 4,900 | 4,900 | 4,930 | 4,840 | 34,267 |
| February 12, 2026 | 4,870 | 4,900 | 4,900 | 4,900 | 4,825 | 25,938 |
