CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 6,960.00
-60.00 (-0.85%)
At close: Sep 26, 2025
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,000.00 | 7,110.00 | 6,970.00 | 7,080.00 | 7,080.00 | 1.14% | 28,741 |
| Oct 1, 2025 | 6,980.00 | 7,180.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.43% | 25,381 |
| 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% | 65,853 |
| Sep 23, 2025 | 7,400.00 | 7,410.00 | 7,210.00 | 7,300.00 | 7,300.00 | -1.48% | 49,462 |
| Sep 22, 2025 | 7,640.00 | 7,640.00 | 7,390.00 | 7,410.00 | 7,410.00 | -1.33% | 61,290 |
| Sep 19, 2025 | 7,600.00 | 7,680.00 | 7,430.00 | 7,510.00 | 7,510.00 | -1.18% | 33,632 |
| Sep 18, 2025 | 7,700.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,600.00 | - | 53,426 |
| Sep 17, 2025 | 7,700.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.30% | 44,901 |
| 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% | 41,949 |
| Sep 8, 2025 | 7,140.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,140.00 | -1.11% | 44,556 |
| 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% | 26,963 |
| Sep 1, 2025 | 7,370.00 | 7,470.00 | 7,160.00 | 7,270.00 | 7,270.00 | -1.36% | 28,090 |
| Aug 29, 2025 | 7,450.00 | 7,530.00 | 7,230.00 | 7,370.00 | 7,370.00 | -1.07% | 33,183 |
| 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% | 51,114 |
| 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% | 42,110 |
| 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% | 36,507 |
| Aug 19, 2025 | 7,400.00 | 7,470.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.95% | 44,042 |
| 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% | 28,548 |
| 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% | 25,833 |
| 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% | 130,689 |
| 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% | 208,073 |