KRX · 000480 · stock

CR Holdings Co., LTD. (000480) stock price history

Every KRX trading session of CR Holdings Co., LTD. from Feb 4, 2000 to Sep 28, 2026: 6,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000480 data, free keyYear by year table

000480 adjusted close, 2000 to 2026

000480CR Holdings Co., LTD.
₩4,300-2.6% over one year
20052010201520202025
₩23,394
All time high, 2023
₩4,950
52 week high, ₩4,255 low
6,660
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000480 key facts

  • CR Holdings Co., LTD. (000480) closed at ₩4,300 on Sep 28, 2026 on KRX.
  • 000480's all time high close is ₩23,394, set on Jun 28, 2023; its all time low close is ₩188.49 on May 30, 2000.
  • 000480's 52 week range is ₩4,255 to ₩4,950.
  • 000480 returned -2.6% over the year to Sep 28, 2026 and -51.0% over five years.
  • Over ten years 000480 returned -38%, -4.7% a year compounded.
  • 000480's deepest drawdown was -82.2% from Jun 28, 2023 to Apr 9, 2025.
  • DataCedar holds 6,660 daily sessions of 000480 history from Feb 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000480 price chart, 2000 to 2026

000480 adjusted close, Feb 4, 2000 to Sep 28, 2026₩202.14₩782.58₩3,030₩11,730200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000480 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.9%
3 months-3.9%
6 months-9.2%
Year to date-7.3%
1 year-2.6%
3 years-24.8%
5 years-51.0%
10 years-38.1%
Since Feb 4, 2000+1,950%
Compound annual growth, 26.6 years+12.0%

000480 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩23,394 on Jun 28, 2023
All time low close
₩188.49 on May 30, 2000
52 week high
₩4,950 on Feb 23, 2026
52 week low
₩4,255 on Sep 21, 2026
Deepest drawdown
-82.2% from Jun 28, 2023 to Apr 9, 2025, not yet recovered
Best single session
+303.1% on Sep 29, 2005
Worst single session
-59.3% on Jun 29, 2023
Volatility, 1 year annualised
15.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
20.5×
Best calendar year
2005, +378%
Worst calendar year
2023, -36%

000480 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩4,638₩4,950₩4,255₩4,300-7.3%6.4M181
2025₩5,007₩5,168₩4,169₩4,638-8.2%8.7M241
2024₩5,386₩5,750₩4,582₩5,051-5.5%9.6M244
2023₩8,364₩23,504₩4,612₩5,344-36.1%105.5M245
2022₩8,426₩9,196₩7,655₩8,364-0.8%1.8M244
2021₩7,945₩10,793₩7,422₩8,436+6.2%4.8M248
2020₩8,338₩8,422₩5,996₩7,945-4.5%4.6M248
2019₩7,436₩11,871₩7,266₩8,319+11.2%14.8M246
2018₩7,436₩7,683₩6,830₩7,481+0.6%1.3M244
2017₩7,028₩7,496₩6,684₩7,436+5.8%1.2M241
2016₩6,735₩7,492₩6,310₩7,028+3.4%2.2M246
2015₩8,579₩9,519₩6,269₩6,798-21.4%4M249
2014₩5,722₩9,937₩5,431₩8,654+51.8%3.5M245
2013₩4,164₩6,295₩4,095₩5,700+37.8%3.6M247
2012₩4,183₩4,569₩3,797₩4,137-1.1%1.6M248
2011₩4,105₩4,417₩3,468₩4,183+1.6%5.3M248
2010₩3,676₩4,198₩3,022₩4,117+10.9%5.2M251
2009₩4,476₩4,965₩2,913₩3,712-17.1%10.2M253
2008₩5,337₩5,773₩2,485₩4,476-20.1%4.2M257
2007₩2,839₩8,374₩2,817₩5,603+94.3%12.4M246
2006₩2,036₩2,917₩1,631₩2,884+43.7%5.4M248
2005₩420.00₩2,034₩420.00₩2,007+377.8%1.5M259
2004₩352.18₩420.00₩352.18₩420.00+19.3%0262
2003₩297.49₩352.18₩297.49₩352.18+18.4%0261
2002₩260.54₩297.49₩260.54₩297.49+14.2%0261
2001₩211.32₩260.54₩211.32₩260.54+23.3%0261
2000₩209.75₩238.89₩188.49₩211.32n/a0236

000480 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩4,300-4.9%
August 2026₩4,520-2.3%
July 2026₩4,625-1.2%
June 2026₩4,681+1.9%
May 2026₩4,595-6.4%
April 2026₩4,911+7.5%
March 2026₩4,571-5.8%
February 2026₩4,854+7.1%
January 2026₩4,533-2.3%
December 2025₩4,638+1.8%
November 2025₩4,556+2.9%
October 2025₩4,428+0.9%

About the 000480 data

Daily bars. 6,660 sessions from Feb 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000480/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000370 Hanwha General Insurance Co., Ltd.
  • 000390 SP Samhwa Co., Ltd.
  • 000400 Lotte Non - Life Insurance Co., Ltd.
  • 000430 Daewon Kang Up Co., Ltd.
  • 000490 Daedong Corporation
  • 000500 GAON CABLE Co., Ltd.
  • 000520 Samil Pharmaceutical Co.,Ltd
  • 000540 Heungkuk Fire&Marine Insurance Co., Ltd.

Common questions

000480 share price history

Start with any symbol.

Start free