Stock listing
KRX:000480 CR Holdings Co., Ltd. (시알홀딩스) 주가
Follow CR Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:000480
₩4,135.00 KRW 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- ₩4,100.00 – ₩4,210.00 KRWNov 2, 2026
- Volume
- 11,836 sharesNov 2, 2026
- Market cap
- ₩170.6B KRWAt the close on Nov 2, 2026 · price × 41.26M shares outstanding
- 52-week range
- ₩4,100.00 – ₩5,160.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩111.4M KRWMedian day 16,330 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:000480 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,135.00 | 0.00 | 0.0% | ₩4,210.00 | ₩4,210.00 | ₩4,100.00 | 11,836 | |
| ₩4,135.00 | -5.00 | -0.1% | ₩4,140.00 | ₩4,175.00 | ₩4,105.00 | 22,282 | |
| ₩4,140.00 | -30.00 | -0.7% | ₩4,250.00 | ₩4,260.00 | ₩4,135.00 | 12,374 | |
| ₩4,170.00 | -15.00 | -0.4% | ₩4,250.00 | ₩4,250.00 | ₩4,170.00 | 14,302 | |
| ₩4,185.00 | -5.00 | -0.1% | ₩4,210.00 | ₩4,255.00 | ₩4,175.00 | 15,424 | |
| ₩4,190.00 | -80.00 | -1.9% | ₩4,270.00 | ₩4,270.00 | ₩4,180.00 | 17,804 | |
| ₩4,270.00 | -90.00 | -2.1% | ₩4,330.00 | ₩4,330.00 | ₩4,230.00 | 14,784 | |
| ₩4,360.00 | +50.00 | +1.2% | ₩4,360.00 | ₩4,370.00 | ₩4,295.00 | 14,039 | |
| ₩4,310.00 | -20.00 | -0.5% | ₩4,370.00 | ₩4,370.00 | ₩4,285.00 | 9,640 | |
| ₩4,330.00 | -20.00 | -0.5% | ₩4,360.00 | ₩4,360.00 | ₩4,290.00 | 16,780 | |
| ₩4,350.00 | 0.00 | 0.0% | ₩4,345.00 | ₩4,355.00 | ₩4,300.00 | 11,004 | |
| ₩4,350.00 | -10.00 | -0.2% | ₩4,360.00 | ₩4,380.00 | ₩4,310.00 | 13,360 | |
| ₩4,360.00 | 0.00 | 0.0% | ₩4,300.00 | ₩4,360.00 | ₩4,250.00 | 22,556 | |
| ₩4,360.00 | +10.00 | +0.2% | ₩4,350.00 | ₩4,370.00 | ₩4,315.00 | 10,073 | |
| ₩4,350.00 | 0.00 | 0.0% | ₩4,350.00 | ₩4,350.00 | ₩4,280.00 | 21,248 | |
| ₩4,350.00 | +25.00 | +0.6% | ₩4,330.00 | ₩4,350.00 | ₩4,310.00 | 5,338 | |
| ₩4,325.00 | +25.00 | +0.6% | ₩4,345.00 | ₩4,345.00 | ₩4,300.00 | 12,112 | |
| ₩4,300.00 | 0.00 | 0.0% | ₩4,280.00 | ₩4,345.00 | ₩4,280.00 | 10,394 | |
| ₩4,300.00 | 0.00 | 0.0% | ₩4,320.00 | ₩4,405.00 | ₩4,270.00 | 59,540 | |
| ₩4,300.00 | +15.00 | +0.4% | ₩4,295.00 | ₩4,305.00 | ₩4,260.00 | 9,187 | |
| ₩4,285.00 | +5.00 | +0.1% | ₩4,330.00 | ₩4,330.00 | ₩4,255.00 | 15,082 | |
| ₩4,280.00 | -5.00 | -0.1% | ₩4,295.00 | ₩4,295.00 | ₩4,255.00 | 27,654 | |
| ₩4,285.00 | -15.00 | -0.3% | ₩4,350.00 | ₩4,350.00 | ₩4,265.00 | 18,957 | |
| ₩4,300.00 | +20.00 | +0.5% | ₩4,305.00 | ₩4,305.00 | ₩4,265.00 | 7,742 | |
| ₩4,280.00 | -5.00 | -0.1% | ₩4,325.00 | ₩4,325.00 | ₩4,260.00 | 10,907 | |
| ₩4,285.00 | -5.00 | -0.1% | ₩4,310.00 | ₩4,310.00 | ₩4,260.00 | 5,265 | |
| ₩4,290.00 | +15.00 | +0.4% | ₩4,275.00 | ₩4,290.00 | ₩4,255.00 | 11,774 | |
| ₩4,275.00 | -85.00 | -1.9% | ₩4,355.00 | ₩4,355.00 | ₩4,265.00 | 41,168 | |
| ₩4,360.00 | -25.00 | -0.6% | ₩4,375.00 | ₩4,375.00 | ₩4,280.00 | 26,019 | |
| ₩4,385.00 | -10.00 | -0.2% | ₩4,395.00 | ₩4,395.00 | ₩4,295.00 | 51,901 | |
| ₩4,395.00 | -15.00 | -0.3% | ₩4,365.00 | ₩4,395.00 | ₩4,305.00 | 57,615 | |
| ₩4,410.00 | -75.00 | -1.7% | ₩4,450.00 | ₩4,450.00 | ₩4,305.00 | 116,086 | |
| ₩4,485.00 | -15.00 | -0.3% | ₩4,490.00 | ₩4,505.00 | ₩4,350.00 | 143,740 | |
| ₩4,500.00 | +50.00 | +1.1% | ₩4,450.00 | ₩4,500.00 | ₩4,400.00 | 34,455 | |
| ₩4,450.00 | -25.00 | -0.6% | ₩4,475.00 | ₩4,475.00 | ₩4,400.00 | 75,369 | |
| ₩4,475.00 | -30.00 | -0.7% | ₩4,505.00 | ₩4,530.00 | ₩4,475.00 | 16,330 | |
| ₩4,505.00 | -20.00 | -0.4% | ₩4,525.00 | ₩4,560.00 | ₩4,505.00 | 8,731 | |
| ₩4,525.00 | -5.00 | -0.1% | ₩4,540.00 | ₩4,540.00 | ₩4,480.00 | 9,003 | |
| ₩4,530.00 | -30.00 | -0.7% | ₩4,560.00 | ₩4,560.00 | ₩4,470.00 | 22,161 | |
| ₩4,560.00 | 0.00 | 0.0% | ₩4,530.00 | ₩4,560.00 | ₩4,455.00 | 18,248 | |
| ₩4,560.00 | +40.00 | +0.9% | ₩4,500.00 | ₩4,560.00 | ₩4,470.00 | 26,846 | |
| ₩4,520.00 | -50.00 | -1.1% | ₩4,570.00 | ₩4,570.00 | ₩4,440.00 | 39,401 | |
| ₩4,570.00 | 0.00 | 0.0% | ₩4,565.00 | ₩4,570.00 | ₩4,450.00 | 34,912 | |
| ₩4,570.00 | 0.00 | 0.0% | ₩4,570.00 | ₩4,570.00 | ₩4,520.00 | 10,301 | |
| ₩4,570.00 | +20.00 | +0.4% | ₩4,550.00 | ₩4,570.00 | ₩4,510.00 | 4,462 | |
| ₩4,550.00 | +40.00 | +0.9% | ₩4,510.00 | ₩4,550.00 | ₩4,470.00 | 6,864 | |
| ₩4,510.00 | +10.00 | +0.2% | ₩4,530.00 | ₩4,530.00 | ₩4,460.00 | 22,659 | |
| ₩4,500.00 | -60.00 | -1.3% | ₩4,570.00 | ₩4,570.00 | ₩4,450.00 | 36,736 | |
| ₩4,560.00 | -90.00 | -1.9% | ₩4,650.00 | ₩4,655.00 | ₩4,525.00 | 53,180 | |
| ₩4,650.00 | -45.00 | -1.0% | ₩4,695.00 | ₩4,695.00 | ₩4,585.00 | 37,556 | |
| ₩4,695.00 | 0.00 | 0.0% | ₩4,700.00 | ₩4,705.00 | ₩4,605.00 | 34,800 | |
| ₩4,695.00 | +25.00 | +0.5% | ₩4,670.00 | ₩4,710.00 | ₩4,660.00 | 4,258 | |
| ₩4,670.00 | -10.00 | -0.2% | ₩4,690.00 | ₩4,710.00 | ₩4,645.00 | 17,571 | |
| ₩4,680.00 | -35.00 | -0.7% | ₩4,715.00 | ₩4,735.00 | ₩4,670.00 | 13,504 | |
| ₩4,715.00 | +15.00 | +0.3% | ₩4,715.00 | ₩4,735.00 | ₩4,675.00 | 36,947 | |
| ₩4,700.00 | 0.00 | 0.0% | ₩4,675.00 | ₩4,710.00 | ₩4,675.00 | 6,506 | |
| ₩4,700.00 | +80.00 | +1.7% | ₩4,650.00 | ₩4,700.00 | ₩4,625.00 | 15,090 | |
| ₩4,620.00 | +5.00 | +0.1% | ₩4,615.00 | ₩4,635.00 | ₩4,590.00 | 6,059 | |
| ₩4,615.00 | 0.00 | 0.0% | ₩4,640.00 | ₩4,655.00 | ₩4,585.00 | 14,458 | |
| ₩4,615.00 | 0.00 | 0.0% | ₩4,540.00 | ₩4,640.00 | ₩4,540.00 | 39,894 | |
| ₩4,615.00 | -10.00 | -0.2% | ₩4,625.00 | ₩4,650.00 | ₩4,580.00 | 23,508 |
- Ticker
- KRX:000480
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about CR Holdings Co., Ltd.