CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea
· Delayed Price · Currency is KRW 7,200.00
-110.00 (-1.50%)
Mar 9, 2026, 3:30 PM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,310.00 | 7,310.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.50% | 681 |
| Mar 6, 2026 | 7,540.00 | 7,540.00 | 7,230.00 | 7,310.00 | 7,310.00 | -0.41% | 210 |
| Mar 5, 2026 | 7,200.00 | 7,600.00 | 7,200.00 | 7,340.00 | 7,340.00 | 1.94% | 782 |
| Mar 4, 2026 | 7,600.00 | 7,600.00 | 6,960.00 | 7,200.00 | 7,200.00 | -5.88% | 4,295 |
| Mar 3, 2026 | 7,720.00 | 7,810.00 | 7,640.00 | 7,650.00 | 7,650.00 | -2.30% | 2,714 |
| Feb 27, 2026 | 7,900.00 | 7,900.00 | 7,810.00 | 7,830.00 | 7,830.00 | - | 913 |
| Feb 26, 2026 | 7,900.00 | 7,900.00 | 7,810.00 | 7,830.00 | 7,830.00 | -1.63% | 1,980 |
| Feb 25, 2026 | 7,820.00 | 7,990.00 | 7,820.00 | 7,960.00 | 7,960.00 | 1.40% | 1,285 |
| Feb 24, 2026 | 7,900.00 | 7,920.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.63% | 1,449 |
| Feb 23, 2026 | 7,920.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 1,719 |
| Feb 20, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 5,277 |
| Feb 19, 2026 | 7,750.00 | 7,850.00 | 7,720.00 | 7,800.00 | 7,800.00 | -0.64% | 1,059 |
| Feb 13, 2026 | 7,880.00 | 7,880.00 | 7,740.00 | 7,850.00 | 7,850.00 | - | 802 |
| Feb 12, 2026 | 7,880.00 | 7,880.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.13% | 219 |
| Feb 11, 2026 | 7,720.00 | 7,850.00 | 7,720.00 | 7,840.00 | 7,840.00 | 0.64% | 640 |
| Feb 10, 2026 | 7,770.00 | 7,850.00 | 7,770.00 | 7,790.00 | 7,790.00 | 0.26% | 1,543 |
| Feb 9, 2026 | 7,760.00 | 7,850.00 | 7,710.00 | 7,770.00 | 7,770.00 | 0.13% | 2,323 |
| Feb 6, 2026 | 7,660.00 | 7,820.00 | 7,560.00 | 7,760.00 | 7,760.00 | -0.13% | 2,920 |
| Feb 5, 2026 | 7,790.00 | 7,790.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.39% | 1,460 |
| Feb 4, 2026 | 7,730.00 | 7,790.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.13% | 1,854 |
| Feb 3, 2026 | 7,650.00 | 7,730.00 | 7,650.00 | 7,730.00 | 7,730.00 | 1.05% | 396 |
| Feb 2, 2026 | 7,790.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.80% | 1,528 |
| Jan 30, 2026 | 7,750.00 | 7,790.00 | 7,650.00 | 7,790.00 | 7,790.00 | 0.65% | 2,399 |
| Jan 29, 2026 | 7,720.00 | 7,780.00 | 7,720.00 | 7,740.00 | 7,740.00 | 0.26% | 1,227 |
| Jan 28, 2026 | 7,790.00 | 7,790.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.64% | 2,752 |
| Jan 27, 2026 | 7,820.00 | 7,820.00 | 7,750.00 | 7,770.00 | 7,770.00 | 0.13% | 719 |
| Jan 26, 2026 | 7,620.00 | 7,770.00 | 7,620.00 | 7,760.00 | 7,760.00 | 0.65% | 3,668 |
| Jan 23, 2026 | 7,640.00 | 7,810.00 | 7,640.00 | 7,710.00 | 7,710.00 | -0.64% | 1,808 |
| Jan 22, 2026 | 7,720.00 | 7,880.00 | 7,720.00 | 7,760.00 | 7,760.00 | 0.52% | 1,489 |
| Jan 21, 2026 | 7,800.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.64% | 1,680 |
| Jan 20, 2026 | 7,730.00 | 7,810.00 | 7,730.00 | 7,770.00 | 7,770.00 | -0.26% | 1,183 |
| Jan 19, 2026 | 7,900.00 | 7,900.00 | 7,780.00 | 7,790.00 | 7,790.00 | -0.38% | 1,678 |
| Jan 16, 2026 | 7,980.00 | 7,980.00 | 7,800.00 | 7,820.00 | 7,820.00 | -2.01% | 1,339 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.87% | 2,912 |
| Jan 14, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.25% | 485 |
| Jan 13, 2026 | 8,200.00 | 8,200.00 | 7,870.00 | 8,030.00 | 8,030.00 | 0.25% | 1,678 |
| Jan 12, 2026 | 7,800.00 | 8,010.00 | 7,800.00 | 8,010.00 | 8,010.00 | 1.14% | 2,887 |
| Jan 9, 2026 | 8,020.00 | 8,020.00 | 7,810.00 | 7,920.00 | 7,920.00 | -1.98% | 3,745 |
| Jan 8, 2026 | 8,130.00 | 8,130.00 | 7,930.00 | 8,080.00 | 8,080.00 | -0.12% | 3,553 |
| Jan 7, 2026 | 8,060.00 | 8,160.00 | 8,010.00 | 8,090.00 | 8,090.00 | 0.37% | 109 |
| Jan 6, 2026 | 8,220.00 | 8,220.00 | 8,060.00 | 8,060.00 | 8,060.00 | -1.95% | 966 |
| Jan 5, 2026 | 8,260.00 | 8,260.00 | 8,070.00 | 8,220.00 | 8,220.00 | -0.48% | 2,341 |
| Jan 2, 2026 | 8,330.00 | 8,330.00 | 8,110.00 | 8,260.00 | 8,260.00 | 0.36% | 570 |
| Dec 30, 2025 | 8,380.00 | 8,380.00 | 8,200.00 | 8,230.00 | 8,230.00 | -2.26% | 768 |
| Dec 29, 2025 | 8,310.00 | 8,420.00 | 8,170.00 | 8,420.00 | 8,420.00 | 1.32% | 823 |
| Dec 26, 2025 | 8,250.00 | 8,310.00 | 8,200.00 | 8,310.00 | 8,175.00 | - | 545 |
| Dec 24, 2025 | 8,310.00 | 8,310.00 | 8,200.00 | 8,310.00 | 8,175.00 | - | 914 |
| Dec 23, 2025 | 8,300.00 | 8,310.00 | 8,300.00 | 8,310.00 | 8,175.00 | - | 244 |
| Dec 22, 2025 | 8,320.00 | 8,320.00 | 8,310.00 | 8,310.00 | 8,175.00 | 0.12% | 219 |
| Dec 19, 2025 | 8,380.00 | 8,500.00 | 8,260.00 | 8,300.00 | 8,165.16 | -0.95% | 1,820 |
| Dec 18, 2025 | 8,400.00 | 8,400.00 | 8,270.00 | 8,380.00 | 8,243.86 | 0.96% | 1,497 |
| Dec 17, 2025 | 8,210.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,165.16 | - | 663 |
| Dec 16, 2025 | 8,330.00 | 8,330.00 | 8,200.00 | 8,300.00 | 8,165.16 | -0.60% | 239 |
| Dec 15, 2025 | 8,200.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,214.35 | 2.33% | 1,851 |
| Dec 12, 2025 | 8,290.00 | 8,290.00 | 8,160.00 | 8,160.00 | 8,027.44 | -0.73% | 887 |
| Dec 11, 2025 | 8,090.00 | 8,300.00 | 8,090.00 | 8,220.00 | 8,086.46 | 0.86% | 1,947 |
| Dec 10, 2025 | 8,120.00 | 8,180.00 | 8,120.00 | 8,150.00 | 8,017.60 | 0.25% | 809 |
| Dec 9, 2025 | 8,040.00 | 8,130.00 | 7,960.00 | 8,130.00 | 7,997.92 | 0.74% | 570 |
| Dec 8, 2025 | 8,050.00 | 8,150.00 | 8,050.00 | 8,070.00 | 7,938.90 | -1.71% | 814 |
| Dec 5, 2025 | 7,750.00 | 8,960.00 | 7,740.00 | 8,210.00 | 8,076.62 | 5.94% | 11,047 |
| Dec 4, 2025 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,624.10 | -0.64% | 411 |
| Dec 3, 2025 | 7,850.00 | 7,850.00 | 7,780.00 | 7,800.00 | 7,673.29 | -0.26% | 2,015 |
| Dec 2, 2025 | 7,770.00 | 7,830.00 | 7,770.00 | 7,820.00 | 7,692.96 | 1.56% | 4,834 |
| Dec 1, 2025 | 7,700.00 | 7,710.00 | 7,690.00 | 7,700.00 | 7,574.91 | 0.26% | 428 |
| Nov 28, 2025 | 7,650.00 | 7,680.00 | 7,650.00 | 7,680.00 | 7,555.23 | 0.39% | 798 |
| Nov 27, 2025 | 7,690.00 | 7,690.00 | 7,650.00 | 7,650.00 | 7,525.72 | -0.52% | 877 |
| Nov 26, 2025 | 7,600.00 | 7,690.00 | 7,600.00 | 7,690.00 | 7,565.07 | 1.32% | 794 |
| Nov 25, 2025 | 7,610.00 | 7,640.00 | 7,590.00 | 7,590.00 | 7,466.70 | -0.26% | 730 |
| Nov 24, 2025 | 7,730.00 | 7,730.00 | 7,510.00 | 7,610.00 | 7,486.37 | -0.78% | 5,148 |
| Nov 21, 2025 | 7,710.00 | 7,710.00 | 7,650.00 | 7,670.00 | 7,545.40 | -1.41% | 615 |
| Nov 20, 2025 | 7,790.00 | 7,840.00 | 7,730.00 | 7,780.00 | 7,653.61 | 1.17% | 1,101 |
| Nov 19, 2025 | 7,830.00 | 7,830.00 | 7,690.00 | 7,690.00 | 7,565.07 | -1.79% | 1,532 |
| Nov 18, 2025 | 7,980.00 | 8,040.00 | 7,710.00 | 7,830.00 | 7,702.80 | -2.85% | 4,808 |
| Nov 17, 2025 | 8,060.00 | 8,250.00 | 8,060.00 | 8,060.00 | 7,929.06 | -0.62% | 1,663 |
| Nov 14, 2025 | 8,120.00 | 8,120.00 | 8,110.00 | 8,110.00 | 7,978.25 | -0.37% | 757 |
| Nov 13, 2025 | 8,200.00 | 8,200.00 | 8,010.00 | 8,140.00 | 8,007.76 | -0.73% | 253 |
| Nov 12, 2025 | 8,000.00 | 8,200.00 | 7,970.00 | 8,200.00 | 8,066.79 | 2.89% | 252 |
| Nov 11, 2025 | 8,100.00 | 8,100.00 | 7,890.00 | 7,970.00 | 7,840.52 | -1.60% | 1,843 |
| Nov 10, 2025 | 7,800.00 | 8,190.00 | 7,800.00 | 8,100.00 | 7,968.41 | 2.53% | 667 |
| Nov 7, 2025 | 7,980.00 | 7,980.00 | 7,830.00 | 7,900.00 | 7,771.66 | 0.89% | 138 |
| Nov 6, 2025 | 7,780.00 | 7,860.00 | 7,740.00 | 7,830.00 | 7,702.80 | 1.56% | 992 |
| Nov 5, 2025 | 7,790.00 | 7,850.00 | 7,630.00 | 7,710.00 | 7,584.75 | -3.87% | 3,483 |
| Nov 4, 2025 | 7,960.00 | 8,050.00 | 7,950.00 | 8,020.00 | 7,889.71 | 0.75% | 443 |
| Nov 3, 2025 | 8,100.00 | 8,110.00 | 7,960.00 | 7,960.00 | 7,830.69 | -1.61% | 386 |
| Oct 31, 2025 | 8,010.00 | 8,090.00 | 7,970.00 | 8,090.00 | 7,958.57 | - | 933 |
| Oct 30, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,090.00 | 7,958.57 | -0.74% | 2,557 |
| Oct 29, 2025 | 8,360.00 | 8,360.00 | 8,100.00 | 8,150.00 | 8,017.60 | -0.85% | 3,237 |
| Oct 28, 2025 | 8,090.00 | 8,230.00 | 8,090.00 | 8,220.00 | 8,086.46 | 0.61% | 1,657 |
| Oct 27, 2025 | 8,120.00 | 8,170.00 | 8,100.00 | 8,170.00 | 8,037.27 | 0.62% | 2,055 |
| Oct 24, 2025 | 8,100.00 | 8,120.00 | 8,100.00 | 8,120.00 | 7,988.09 | -0.98% | 525 |
| Oct 23, 2025 | 8,150.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,066.79 | 0.61% | 122 |
| Oct 22, 2025 | 8,180.00 | 8,180.00 | 8,080.00 | 8,150.00 | 8,017.60 | -0.12% | 697 |
| Oct 21, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,027.44 | -0.49% | 2,047 |
| Oct 20, 2025 | 8,140.00 | 8,220.00 | 8,140.00 | 8,200.00 | 8,066.79 | -0.36% | 1,278 |
| Oct 17, 2025 | 8,300.00 | 8,300.00 | 8,210.00 | 8,230.00 | 8,096.30 | -1.32% | 1,602 |
| Oct 16, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,340.00 | 8,204.51 | -0.24% | 1,746 |
| Oct 15, 2025 | 8,290.00 | 8,370.00 | 8,290.00 | 8,360.00 | 8,224.19 | 0.84% | 1,782 |
| Oct 14, 2025 | 8,380.00 | 8,380.00 | 8,290.00 | 8,290.00 | 8,155.32 | -1.89% | 1,435 |
| Oct 13, 2025 | 8,450.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,312.73 | -1.40% | 1,740 |
| Oct 10, 2025 | 8,640.00 | 8,650.00 | 8,550.00 | 8,570.00 | 8,430.78 | -1.49% | 1,795 |