CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea
· Delayed Price · Currency is KRW 6,950.00
-80.00 (-1.14%)
At close: Dec 5, 2025
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,090.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,950.00 | -1.14% | 22,303 |
| Dec 4, 2025 | 7,170.00 | 7,170.00 | 6,920.00 | 7,030.00 | 7,030.00 | -0.57% | 11,653 |
| Dec 3, 2025 | 7,000.00 | 7,200.00 | 6,980.00 | 7,070.00 | 7,070.00 | 1.58% | 25,231 |
| Dec 2, 2025 | 6,880.00 | 7,030.00 | 6,860.00 | 6,960.00 | 6,960.00 | 1.31% | 19,260 |
| Dec 1, 2025 | 6,870.00 | 6,920.00 | 6,790.00 | 6,870.00 | 6,870.00 | 0.29% | 13,919 |
| Nov 28, 2025 | 6,690.00 | 7,000.00 | 6,690.00 | 6,850.00 | 6,850.00 | 1.78% | 13,739 |
| Nov 27, 2025 | 6,750.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.30% | 14,429 |
| Nov 26, 2025 | 6,730.00 | 6,780.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1.35% | 11,340 |
| Nov 25, 2025 | 6,730.00 | 6,820.00 | 6,610.00 | 6,660.00 | 6,660.00 | -1.04% | 18,761 |
| Nov 24, 2025 | 6,730.00 | 6,870.00 | 6,640.00 | 6,730.00 | 6,730.00 | -0.15% | 28,507 |
| Nov 21, 2025 | 6,790.00 | 6,850.00 | 6,710.00 | 6,740.00 | 6,740.00 | -2.03% | 21,423 |
| Nov 20, 2025 | 6,700.00 | 6,980.00 | 6,700.00 | 6,880.00 | 6,880.00 | 2.84% | 35,677 |
| Nov 19, 2025 | 6,650.00 | 6,710.00 | 6,550.00 | 6,690.00 | 6,690.00 | 1.21% | 18,339 |
| Nov 18, 2025 | 6,790.00 | 6,790.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.65% | 41,015 |
| Nov 17, 2025 | 6,970.00 | 6,990.00 | 6,730.00 | 6,790.00 | 6,790.00 | -1.74% | 54,384 |
| Nov 14, 2025 | 6,920.00 | 7,030.00 | 6,820.00 | 6,910.00 | 6,910.00 | -2.12% | 24,406 |
| Nov 13, 2025 | 7,030.00 | 7,120.00 | 6,970.00 | 7,060.00 | 7,060.00 | -0.28% | 17,713 |
| Nov 12, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,080.00 | 7,080.00 | 2.46% | 23,815 |
| Nov 11, 2025 | 7,030.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,910.00 | -1.43% | 22,620 |
| Nov 10, 2025 | 6,720.00 | 7,160.00 | 6,700.00 | 7,010.00 | 7,010.00 | 4.32% | 52,369 |
| Nov 7, 2025 | 6,770.00 | 6,770.00 | 6,550.00 | 6,720.00 | 6,720.00 | -0.74% | 28,452 |
| Nov 6, 2025 | 6,510.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,770.00 | 3.04% | 41,804 |
| Nov 5, 2025 | 6,700.00 | 6,700.00 | 6,410.00 | 6,570.00 | 6,570.00 | -1.94% | 53,877 |
| Nov 4, 2025 | 6,560.00 | 6,760.00 | 6,440.00 | 6,700.00 | 6,700.00 | 2.13% | 34,812 |
| Nov 3, 2025 | 6,640.00 | 6,780.00 | 6,500.00 | 6,560.00 | 6,560.00 | -2.09% | 72,141 |
| Oct 31, 2025 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | -1.90% | 54,784 |
| Oct 30, 2025 | 6,980.00 | 6,980.00 | 6,770.00 | 6,830.00 | 6,830.00 | -2.15% | 43,170 |
| Oct 29, 2025 | 6,990.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.99% | 41,192 |
| Oct 28, 2025 | 6,980.00 | 7,080.00 | 6,920.00 | 7,050.00 | 7,050.00 | - | 30,355 |
| Oct 27, 2025 | 7,100.00 | 7,150.00 | 6,980.00 | 7,050.00 | 7,050.00 | 0.71% | 39,563 |
| Oct 24, 2025 | 7,000.00 | 7,060.00 | 6,880.00 | 7,000.00 | 7,000.00 | -0.57% | 38,961 |
| Oct 23, 2025 | 7,000.00 | 7,100.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.28% | 26,066 |
| Oct 22, 2025 | 6,970.00 | 7,070.00 | 6,750.00 | 7,020.00 | 7,020.00 | 0.72% | 48,616 |
| Oct 21, 2025 | 6,940.00 | 7,000.00 | 6,880.00 | 6,970.00 | 6,970.00 | 0.43% | 36,421 |
| Oct 20, 2025 | 6,860.00 | 6,950.00 | 6,720.00 | 6,940.00 | 6,940.00 | 1.02% | 49,148 |
| Oct 17, 2025 | 6,980.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,870.00 | -2.14% | 49,070 |
| Oct 16, 2025 | 6,950.00 | 7,130.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.29% | 20,577 |
| Oct 15, 2025 | 6,910.00 | 7,040.00 | 6,910.00 | 7,000.00 | 7,000.00 | 0.86% | 25,734 |
| Oct 14, 2025 | 6,900.00 | 6,950.00 | 6,800.00 | 6,940.00 | 6,940.00 | 0.58% | 63,987 |
| Oct 13, 2025 | 6,890.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.43% | 32,935 |
| Oct 10, 2025 | 7,090.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,930.00 | -2.12% | 33,162 |
| Oct 2, 2025 | 7,000.00 | 7,110.00 | 6,970.00 | 7,080.00 | 7,080.00 | 1.14% | 28,840 |
| Oct 1, 2025 | 6,980.00 | 7,180.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.43% | 23,742 |
| Sep 30, 2025 | 7,040.00 | 7,080.00 | 6,950.00 | 6,970.00 | 6,970.00 | -1.27% | 17,913 |
| Sep 29, 2025 | 6,950.00 | 7,110.00 | 6,950.00 | 7,060.00 | 7,060.00 | 1.44% | 32,252 |
| Sep 26, 2025 | 7,020.00 | 7,020.00 | 6,860.00 | 6,960.00 | 6,960.00 | -0.85% | 35,473 |
| Sep 25, 2025 | 7,110.00 | 7,110.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.13% | 46,285 |
| Sep 24, 2025 | 7,290.00 | 7,290.00 | 7,080.00 | 7,100.00 | 7,100.00 | -2.74% | 64,483 |
| Sep 23, 2025 | 7,400.00 | 7,410.00 | 7,210.00 | 7,300.00 | 7,300.00 | -1.48% | 48,878 |
| Sep 22, 2025 | 7,640.00 | 7,640.00 | 7,390.00 | 7,410.00 | 7,410.00 | -1.33% | 60,117 |
| Sep 19, 2025 | 7,600.00 | 7,680.00 | 7,430.00 | 7,510.00 | 7,510.00 | -1.18% | 32,530 |
| Sep 18, 2025 | 7,700.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,600.00 | - | 51,458 |
| Sep 17, 2025 | 7,700.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.30% | 44,367 |
| Sep 16, 2025 | 7,800.00 | 7,940.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.66% | 90,440 |
| Sep 15, 2025 | 7,750.00 | 8,150.00 | 7,600.00 | 7,830.00 | 7,830.00 | 2.22% | 279,642 |
| Sep 12, 2025 | 7,520.00 | 7,900.00 | 7,390.00 | 7,660.00 | 7,660.00 | 4.50% | 247,983 |
| Sep 11, 2025 | 7,460.00 | 7,460.00 | 7,260.00 | 7,330.00 | 7,330.00 | -1.74% | 52,816 |
| Sep 10, 2025 | 7,220.00 | 7,500.00 | 7,220.00 | 7,460.00 | 7,460.00 | 3.47% | 77,424 |
| Sep 9, 2025 | 7,190.00 | 7,220.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.98% | 41,068 |
| Sep 8, 2025 | 7,140.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,140.00 | -1.11% | 43,888 |
| Sep 5, 2025 | 7,240.00 | 7,250.00 | 7,140.00 | 7,220.00 | 7,220.00 | -0.28% | 12,809 |
| Sep 4, 2025 | 7,260.00 | 7,260.00 | 7,130.00 | 7,240.00 | 7,240.00 | 0.42% | 11,223 |
| Sep 3, 2025 | 7,190.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,210.00 | 0.56% | 14,335 |
| Sep 2, 2025 | 7,280.00 | 7,280.00 | 7,120.00 | 7,170.00 | 7,170.00 | -1.38% | 25,900 |
| Sep 1, 2025 | 7,370.00 | 7,470.00 | 7,160.00 | 7,270.00 | 7,270.00 | -1.36% | 26,905 |
| Aug 29, 2025 | 7,450.00 | 7,530.00 | 7,230.00 | 7,370.00 | 7,370.00 | -1.07% | 31,540 |
| Aug 28, 2025 | 7,160.00 | 7,520.00 | 7,100.00 | 7,450.00 | 7,450.00 | 4.05% | 114,108 |
| Aug 27, 2025 | 7,390.00 | 7,390.00 | 7,130.00 | 7,160.00 | 7,160.00 | -2.45% | 49,083 |
| Aug 26, 2025 | 7,280.00 | 7,450.00 | 7,280.00 | 7,340.00 | 7,340.00 | 0.41% | 17,744 |
| Aug 25, 2025 | 7,280.00 | 7,410.00 | 7,220.00 | 7,310.00 | 7,310.00 | 0.41% | 25,984 |
| Aug 22, 2025 | 7,250.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,280.00 | -0.14% | 39,751 |
| Aug 21, 2025 | 7,390.00 | 7,390.00 | 7,220.00 | 7,290.00 | 7,290.00 | -0.14% | 18,458 |
| Aug 20, 2025 | 7,250.00 | 7,300.00 | 7,130.00 | 7,300.00 | 7,300.00 | -0.27% | 36,031 |
| Aug 19, 2025 | 7,400.00 | 7,470.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.95% | 42,381 |
| Aug 18, 2025 | 7,550.00 | 7,590.00 | 7,220.00 | 7,390.00 | 7,390.00 | -3.15% | 87,359 |
| Aug 14, 2025 | 7,620.00 | 7,660.00 | 7,540.00 | 7,630.00 | 7,630.00 | - | 21,389 |
| Aug 13, 2025 | 7,600.00 | 7,670.00 | 7,540.00 | 7,630.00 | 7,630.00 | 0.39% | 27,677 |
| Aug 12, 2025 | 7,530.00 | 7,700.00 | 7,510.00 | 7,600.00 | 7,600.00 | 0.93% | 31,112 |
| Aug 11, 2025 | 7,620.00 | 7,620.00 | 7,490.00 | 7,530.00 | 7,530.00 | -1.57% | 51,710 |
| Aug 8, 2025 | 7,590.00 | 7,680.00 | 7,580.00 | 7,650.00 | 7,650.00 | 0.92% | 33,437 |
| Aug 7, 2025 | 7,700.00 | 7,700.00 | 7,470.00 | 7,580.00 | 7,580.00 | -0.26% | 39,659 |
| Aug 6, 2025 | 7,560.00 | 7,640.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.13% | 24,607 |
| Aug 5, 2025 | 7,550.00 | 7,790.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1.07% | 58,086 |
| Aug 4, 2025 | 7,530.00 | 7,660.00 | 7,210.00 | 7,510.00 | 7,510.00 | - | 77,355 |
| Aug 1, 2025 | 7,950.00 | 7,950.00 | 7,480.00 | 7,510.00 | 7,510.00 | -6.71% | 145,102 |
| Jul 31, 2025 | 7,870.00 | 8,140.00 | 7,810.00 | 8,050.00 | 8,050.00 | 3.34% | 129,755 |
| Jul 30, 2025 | 7,900.00 | 7,970.00 | 7,770.00 | 7,790.00 | 7,790.00 | -1.02% | 78,740 |
| Jul 29, 2025 | 7,750.00 | 7,870.00 | 7,570.00 | 7,870.00 | 7,870.00 | 2.08% | 59,558 |
| Jul 28, 2025 | 7,920.00 | 8,030.00 | 7,700.00 | 7,710.00 | 7,710.00 | -2.41% | 104,813 |
| Jul 25, 2025 | 7,950.00 | 8,060.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.63% | 69,498 |
| Jul 24, 2025 | 8,140.00 | 8,250.00 | 7,820.00 | 7,950.00 | 7,950.00 | -2.33% | 207,732 |
| Jul 23, 2025 | 8,340.00 | 8,430.00 | 8,120.00 | 8,140.00 | 8,140.00 | -2.28% | 59,190 |
| Jul 22, 2025 | 8,480.00 | 8,480.00 | 8,200.00 | 8,330.00 | 8,330.00 | -0.72% | 120,635 |
| Jul 21, 2025 | 8,610.00 | 8,640.00 | 8,360.00 | 8,390.00 | 8,390.00 | -2.67% | 116,430 |
| Jul 18, 2025 | 8,810.00 | 8,880.00 | 8,490.00 | 8,620.00 | 8,620.00 | -2.16% | 125,270 |
| Jul 17, 2025 | 9,050.00 | 9,170.00 | 8,770.00 | 8,810.00 | 8,810.00 | -2.65% | 133,263 |
| Jul 16, 2025 | 9,420.00 | 9,420.00 | 9,040.00 | 9,050.00 | 9,050.00 | -3.72% | 150,661 |
| Jul 15, 2025 | 9,410.00 | 9,480.00 | 9,180.00 | 9,400.00 | 9,400.00 | -0.95% | 254,503 |
| Jul 14, 2025 | 8,770.00 | 9,750.00 | 8,750.00 | 9,490.00 | 9,490.00 | 7.60% | 950,315 |
| Jul 11, 2025 | 9,040.00 | 9,050.00 | 8,710.00 | 8,820.00 | 8,820.00 | -2.33% | 194,139 |