Skip to main content
CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,500.00
-140.00 (-2.11%)
Mar 9, 2026, 3:30 PM KST

CROWNHAITAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,570.006,580.006,330.006,500.006,500.00-2.11%38,053
Mar 6, 20266,570.006,690.006,370.006,640.006,640.000.30%26,933
Mar 5, 20266,500.006,710.006,500.006,620.006,620.004.91%53,038
Mar 4, 20266,750.006,750.006,240.006,310.006,310.00-7.34%122,131
Mar 3, 20267,080.007,140.006,800.006,810.006,810.00-4.35%63,653
Feb 27, 20267,180.007,210.007,030.007,120.007,120.00-0.84%43,257
Feb 26, 20267,410.007,490.007,170.007,180.007,180.00-3.23%83,743
Feb 25, 20267,410.007,500.007,320.007,420.007,420.00-0.27%65,798
Feb 24, 20267,490.007,500.007,260.007,440.007,440.000.27%52,840
Feb 23, 20267,670.007,680.007,400.007,420.007,420.00-0.54%150,742
Feb 20, 20267,250.007,520.007,100.007,460.007,460.003.18%104,469
Feb 19, 20267,300.007,320.007,090.007,230.007,230.00-47,651
Feb 13, 20267,150.007,260.007,090.007,230.007,230.000.84%62,028
Feb 12, 20267,070.007,250.007,060.007,170.007,170.001.70%44,470
Feb 11, 20267,040.007,160.007,020.007,050.007,050.000.57%51,045
Feb 10, 20266,930.007,070.006,850.007,010.007,010.002.34%49,974
Feb 9, 20266,860.007,070.006,840.006,850.006,850.00-55,486
Feb 6, 20266,870.006,930.006,550.006,850.006,850.00-0.44%56,899
Feb 5, 20266,850.006,960.006,740.006,880.006,880.000.44%62,663
Feb 4, 20266,610.006,850.006,590.006,850.006,850.003.63%71,873
Feb 3, 20266,540.006,610.006,410.006,610.006,610.002.48%19,636
Feb 2, 20266,750.006,750.006,430.006,450.006,450.00-3.01%61,992
Jan 30, 20266,650.006,710.006,580.006,650.006,650.00-22,519
Jan 29, 20266,640.006,730.006,520.006,650.006,650.000.30%34,531
Jan 28, 20266,630.006,670.006,500.006,630.006,630.00-33,137
Jan 27, 20266,670.006,670.006,570.006,630.006,630.00-1.49%20,752
Jan 26, 20266,670.006,750.006,580.006,730.006,730.001.51%37,986
Jan 23, 20266,410.006,690.006,400.006,630.006,630.003.27%56,940
Jan 22, 20266,430.006,550.006,360.006,420.006,420.00-0.77%69,743
Jan 21, 20266,520.006,620.006,360.006,470.006,470.00-0.92%22,974
Jan 20, 20266,370.006,620.006,310.006,530.006,530.002.67%23,223
Jan 19, 20266,460.006,500.006,360.006,360.006,360.00-1.55%26,810
Jan 16, 20266,510.006,580.006,430.006,460.006,460.00-1.22%24,273
Jan 15, 20266,500.006,610.006,450.006,540.006,540.000.62%24,197
Jan 14, 20266,450.006,560.006,340.006,500.006,500.002.04%22,430
Jan 13, 20266,410.006,660.006,250.006,370.006,370.00-43,998
Jan 12, 20266,310.006,440.006,290.006,370.006,370.000.95%17,647
Jan 9, 20266,220.006,430.006,220.006,310.006,310.000.96%21,942
Jan 8, 20266,410.006,420.006,250.006,250.006,250.00-3.10%46,818
Jan 7, 20266,650.006,650.006,340.006,450.006,450.00-2.27%119,879
Jan 6, 20266,670.006,810.006,600.006,600.006,600.00-1.35%27,351
Jan 5, 20266,810.006,990.006,660.006,690.006,690.00-0.59%36,477
Jan 2, 20266,810.006,900.006,690.006,730.006,730.00-1.03%21,112
Dec 30, 20256,830.006,870.006,760.006,800.006,800.00-0.44%11,023
Dec 29, 20256,950.006,950.006,790.006,830.006,830.00-1.73%17,553
Dec 26, 20257,060.007,060.006,850.006,950.006,820.00-1.14%33,146
Dec 24, 20257,070.007,100.007,010.007,030.006,898.50-0.28%8,007
Dec 23, 20257,100.007,110.007,020.007,050.006,918.13-0.70%23,150
Dec 22, 20257,100.007,190.007,070.007,100.006,967.19-0.56%25,491
Dec 19, 20257,080.007,180.007,000.007,140.007,006.451.28%21,787
Dec 18, 20257,120.007,130.007,000.007,050.006,918.13-0.98%23,850
Dec 17, 20257,090.007,300.007,020.007,120.006,986.820.42%87,896
Dec 16, 20257,060.007,250.007,040.007,090.006,957.38-0.14%41,510
Dec 15, 20257,140.007,360.007,100.007,100.006,967.19-0.42%82,140
Dec 12, 20257,240.007,310.007,050.007,130.006,996.630.28%111,522
Dec 11, 20256,810.008,070.006,790.007,110.006,977.014.56%1,268,279
Dec 10, 20256,800.006,860.006,750.006,800.006,672.81-15,140
Dec 9, 20256,810.006,840.006,740.006,800.006,672.81-0.44%15,305
Dec 8, 20256,960.006,960.006,790.006,830.006,702.24-1.73%21,020
Dec 5, 20257,090.007,090.006,870.006,950.006,820.00-1.14%22,353
Dec 4, 20257,170.007,170.006,920.007,030.006,898.50-0.57%11,653
Dec 3, 20257,000.007,200.006,980.007,070.006,937.761.58%25,231
Dec 2, 20256,880.007,030.006,860.006,960.006,829.811.31%19,260
Dec 1, 20256,870.006,920.006,790.006,870.006,741.500.29%13,929
Nov 28, 20256,690.007,000.006,690.006,850.006,721.871.78%13,739
Nov 27, 20256,750.006,790.006,670.006,730.006,604.12-0.30%14,429
Nov 26, 20256,730.006,780.006,600.006,750.006,623.741.35%11,340
Nov 25, 20256,730.006,820.006,610.006,660.006,535.42-1.04%18,761
Nov 24, 20256,730.006,870.006,640.006,730.006,604.12-0.15%28,507
Nov 21, 20256,790.006,850.006,710.006,740.006,613.93-2.03%21,424
Nov 20, 20256,700.006,980.006,700.006,880.006,751.312.84%35,677
Nov 19, 20256,650.006,710.006,550.006,690.006,564.861.21%18,339
Nov 18, 20256,790.006,790.006,590.006,610.006,486.36-2.65%41,015
Nov 17, 20256,970.006,990.006,730.006,790.006,662.99-1.74%54,384
Nov 14, 20256,920.007,030.006,820.006,910.006,780.75-2.12%24,406
Nov 13, 20257,030.007,120.006,970.007,060.006,927.94-0.28%17,713
Nov 12, 20257,000.007,100.006,950.007,080.006,947.572.46%23,815
Nov 11, 20257,030.007,080.006,870.006,910.006,780.75-1.43%22,620
Nov 10, 20256,720.007,160.006,700.007,010.006,878.884.32%52,369
Nov 7, 20256,770.006,770.006,550.006,720.006,594.30-0.74%28,452
Nov 6, 20256,510.006,830.006,510.006,770.006,643.373.04%41,804
Nov 5, 20256,700.006,700.006,410.006,570.006,447.11-1.94%53,877
Nov 4, 20256,560.006,760.006,440.006,700.006,574.682.13%34,812
Nov 3, 20256,640.006,780.006,500.006,560.006,437.29-2.09%72,141
Oct 31, 20256,840.006,840.006,630.006,700.006,574.68-1.90%54,784
Oct 30, 20256,980.006,980.006,770.006,830.006,702.24-2.15%43,170
Oct 29, 20256,990.007,090.006,900.006,980.006,849.44-0.99%41,192
Oct 28, 20256,980.007,080.006,920.007,050.006,918.13-30,355
Oct 27, 20257,100.007,150.006,980.007,050.006,918.130.71%39,563
Oct 24, 20257,000.007,060.006,880.007,000.006,869.06-0.57%38,961
Oct 23, 20257,000.007,100.006,920.007,040.006,908.320.28%26,066
Oct 22, 20256,970.007,070.006,750.007,020.006,888.690.72%48,616
Oct 21, 20256,940.007,000.006,880.006,970.006,839.630.43%36,421
Oct 20, 20256,860.006,950.006,720.006,940.006,810.191.02%49,148
Oct 17, 20256,980.006,990.006,800.006,870.006,741.50-2.14%49,070
Oct 16, 20256,950.007,130.006,950.007,020.006,888.690.29%20,577
Oct 15, 20256,910.007,040.006,910.007,000.006,869.060.86%25,734
Oct 14, 20256,900.006,950.006,800.006,940.006,810.190.58%63,987
Oct 13, 20256,890.006,940.006,800.006,900.006,770.94-0.43%32,935
Oct 10, 20257,090.007,090.006,900.006,930.006,800.37-2.12%33,162