KRX · 000480 · stock
CR Holdings Co., LTD. (000480) stock price history
Every KRX trading session of CR Holdings Co., LTD. from Mar 1, 2000 to Nov 13, 2026: 6,587 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.
000480 adjusted close, 2000 to 2026
- ₩23,394
- All time high, 2023
- ₩4,950
- 52 week high, ₩3,840 low
- 6,587
- Daily sessions since 2000
Last updated Nov 13, 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 ₩3,975 on Nov 13, 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 ₩3,840 to ₩4,950.
- 000480 returned -10.1% over the year to Nov 13, 2026 and -54.1% over five years.
- Over ten years 000480 returned -43%, -5.5% a year compounded.
- 000480's deepest drawdown was -83.0% from Jun 28, 2023 to Nov 13, 2026.
- DataCedar holds 6,587 daily sessions of 000480 history from Mar 1, 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -14.9% |
| 6 months | -13.9% |
| Year to date | -14.3% |
| 1 year | -10.1% |
| 3 years | -29.7% |
| 5 years | -54.1% |
| 10 years | -43.0% |
| Since Mar 1, 2000 | +1,772% |
| Compound annual growth, 26.7 years | +11.6% |
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
- ₩3,840 on Nov 9, 2026
- Deepest drawdown
- -83.0% from Jun 28, 2023 to Nov 13, 2026, 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
- 15.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 18.7×
- 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 Mar 1, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩4,638 | ₩4,950 | ₩3,840 | ₩3,975 | -14.3% | 7M | 209 |
| 2025 | ₩5,007 | ₩5,168 | ₩4,169 | ₩4,638 | -8.2% | 8.7M | 241 |
| 2024 | ₩5,386 | ₩5,750 | ₩4,582 | ₩5,051 | -5.5% | 9.6M | 244 |
| 2023 | ₩8,364 | ₩23,504 | ₩4,612 | ₩5,344 | -36.1% | 105.5M | 245 |
| 2022 | ₩8,426 | ₩9,196 | ₩7,655 | ₩8,364 | -0.8% | 1.7M | 236 |
| 2021 | ₩7,945 | ₩10,793 | ₩7,422 | ₩8,436 | +6.2% | 4.8M | 245 |
| 2020 | ₩8,338 | ₩8,422 | ₩5,996 | ₩7,945 | -4.5% | 4.6M | 246 |
| 2019 | ₩7,436 | ₩11,871 | ₩7,266 | ₩8,319 | +11.2% | 14.6M | 235 |
| 2018 | ₩7,436 | ₩7,683 | ₩6,830 | ₩7,481 | +0.6% | 1.2M | 236 |
| 2017 | ₩7,028 | ₩7,496 | ₩6,684 | ₩7,436 | +5.8% | 1.1M | 232 |
| 2016 | ₩6,735 | ₩7,492 | ₩6,310 | ₩7,028 | +3.4% | 2.1M | 239 |
| 2015 | ₩8,579 | ₩9,519 | ₩6,269 | ₩6,798 | -21.4% | 3.9M | 243 |
| 2014 | ₩5,722 | ₩9,937 | ₩5,431 | ₩8,654 | +51.8% | 3.4M | 241 |
| 2013 | ₩4,164 | ₩6,295 | ₩4,095 | ₩5,700 | +37.8% | 3.6M | 247 |
| 2012 | ₩4,183 | ₩4,569 | ₩3,797 | ₩4,137 | -1.1% | 1.6M | 248 |
| 2011 | ₩4,105 | ₩4,417 | ₩3,468 | ₩4,183 | +1.6% | 5.3M | 247 |
| 2010 | ₩3,676 | ₩4,198 | ₩3,022 | ₩4,117 | +10.9% | 5.2M | 250 |
| 2009 | ₩4,476 | ₩4,965 | ₩2,913 | ₩3,712 | -17.1% | 10.2M | 253 |
| 2008 | ₩5,337 | ₩5,773 | ₩2,485 | ₩4,476 | -20.1% | 4.2M | 256 |
| 2007 | ₩2,839 | ₩8,374 | ₩2,817 | ₩5,603 | +94.3% | 12.4M | 246 |
| 2006 | ₩2,036 | ₩2,917 | ₩1,631 | ₩2,884 | +43.7% | 5.4M | 244 |
| 2005 | ₩420.00 | ₩2,034 | ₩420.00 | ₩2,007 | +377.8% | 1.5M | 257 |
| 2004 | ₩352.18 | ₩420.00 | ₩352.18 | ₩420.00 | +19.3% | 0 | 262 |
| 2003 | ₩297.49 | ₩352.18 | ₩297.49 | ₩352.18 | +18.4% | 0 | 261 |
| 2002 | ₩260.54 | ₩297.49 | ₩260.54 | ₩297.49 | +14.2% | 0 | 261 |
| 2001 | ₩211.32 | ₩260.54 | ₩211.32 | ₩260.54 | +23.3% | 0 | 261 |
| 2000 | ₩212.37 | ₩238.89 | ₩188.49 | ₩211.32 | n/a | 0 | 202 |
000480 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩3,975 | -3.9% |
| October 2026 | ₩4,135 | -3.4% |
| September 2026 | ₩4,280 | -5.3% |
| 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% |
About the 000480 data
Daily bars. 6,587 sessions from Mar 1, 2000 to Nov 13, 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 Nov 10, 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 Mar 1, 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/krx%3A000480/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
000480 share price history
