CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 7,290.00
-130.00 (-1.75%)
Feb 26, 2026, 11:08 AM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7,410.00 | 7,500.00 | 7,320.00 | 7,420.00 | 7,420.00 | -0.27% | 65,798 |
| Feb 24, 2026 | 7,490.00 | 7,500.00 | 7,260.00 | 7,440.00 | 7,440.00 | 0.27% | 52,840 |
| Feb 23, 2026 | 7,670.00 | 7,680.00 | 7,400.00 | 7,420.00 | 7,420.00 | -0.54% | 150,742 |
| Feb 20, 2026 | 7,250.00 | 7,520.00 | 7,100.00 | 7,460.00 | 7,460.00 | 3.18% | 104,469 |
| Feb 19, 2026 | 7,300.00 | 7,320.00 | 7,090.00 | 7,230.00 | 7,230.00 | - | 47,651 |
| Feb 13, 2026 | 7,150.00 | 7,260.00 | 7,090.00 | 7,230.00 | 7,230.00 | 0.84% | 62,028 |
| Feb 12, 2026 | 7,070.00 | 7,250.00 | 7,060.00 | 7,170.00 | 7,170.00 | 1.70% | 44,470 |
| Feb 11, 2026 | 7,040.00 | 7,160.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.57% | 51,045 |
| Feb 10, 2026 | 6,930.00 | 7,070.00 | 6,850.00 | 7,010.00 | 7,010.00 | 2.34% | 49,974 |
| Feb 9, 2026 | 6,860.00 | 7,070.00 | 6,840.00 | 6,850.00 | 6,850.00 | - | 55,486 |
| Feb 6, 2026 | 6,870.00 | 6,930.00 | 6,550.00 | 6,850.00 | 6,850.00 | -0.44% | 56,899 |
| Feb 5, 2026 | 6,850.00 | 6,960.00 | 6,740.00 | 6,880.00 | 6,880.00 | 0.44% | 62,663 |
| Feb 4, 2026 | 6,610.00 | 6,850.00 | 6,590.00 | 6,850.00 | 6,850.00 | 3.63% | 71,873 |
| Feb 3, 2026 | 6,540.00 | 6,610.00 | 6,410.00 | 6,610.00 | 6,610.00 | 2.48% | 19,636 |
| Feb 2, 2026 | 6,750.00 | 6,750.00 | 6,430.00 | 6,450.00 | 6,450.00 | -3.01% | 61,992 |
| Jan 30, 2026 | 6,650.00 | 6,710.00 | 6,580.00 | 6,650.00 | 6,650.00 | - | 22,519 |
| Jan 29, 2026 | 6,640.00 | 6,730.00 | 6,520.00 | 6,650.00 | 6,650.00 | 0.30% | 34,531 |
| Jan 28, 2026 | 6,630.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,630.00 | - | 33,137 |
| Jan 27, 2026 | 6,670.00 | 6,670.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.49% | 20,752 |
| Jan 26, 2026 | 6,670.00 | 6,750.00 | 6,580.00 | 6,730.00 | 6,730.00 | 1.51% | 37,986 |
| Jan 23, 2026 | 6,410.00 | 6,690.00 | 6,400.00 | 6,630.00 | 6,630.00 | 3.27% | 56,940 |
| Jan 22, 2026 | 6,430.00 | 6,550.00 | 6,360.00 | 6,420.00 | 6,420.00 | -0.77% | 69,743 |
| Jan 21, 2026 | 6,520.00 | 6,620.00 | 6,360.00 | 6,470.00 | 6,470.00 | -0.92% | 22,974 |
| Jan 20, 2026 | 6,370.00 | 6,620.00 | 6,310.00 | 6,530.00 | 6,530.00 | 2.67% | 23,223 |
| Jan 19, 2026 | 6,460.00 | 6,500.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.55% | 26,810 |
| Jan 16, 2026 | 6,510.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | -1.22% | 24,273 |
| Jan 15, 2026 | 6,500.00 | 6,610.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.62% | 24,197 |
| Jan 14, 2026 | 6,450.00 | 6,560.00 | 6,340.00 | 6,500.00 | 6,500.00 | 2.04% | 22,430 |
| Jan 13, 2026 | 6,410.00 | 6,660.00 | 6,250.00 | 6,370.00 | 6,370.00 | - | 43,998 |
| Jan 12, 2026 | 6,310.00 | 6,440.00 | 6,290.00 | 6,370.00 | 6,370.00 | 0.95% | 17,647 |
| Jan 9, 2026 | 6,220.00 | 6,430.00 | 6,220.00 | 6,310.00 | 6,310.00 | 0.96% | 21,942 |
| Jan 8, 2026 | 6,410.00 | 6,420.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.10% | 46,818 |
| Jan 7, 2026 | 6,650.00 | 6,650.00 | 6,340.00 | 6,450.00 | 6,450.00 | -2.27% | 119,879 |
| Jan 6, 2026 | 6,670.00 | 6,810.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.35% | 27,351 |
| Jan 5, 2026 | 6,810.00 | 6,990.00 | 6,660.00 | 6,690.00 | 6,690.00 | -0.59% | 36,477 |
| Jan 2, 2026 | 6,810.00 | 6,900.00 | 6,690.00 | 6,730.00 | 6,730.00 | -1.03% | 21,112 |
| Dec 30, 2025 | 6,830.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.44% | 11,023 |
| Dec 29, 2025 | 6,950.00 | 6,950.00 | 6,790.00 | 6,830.00 | 6,830.00 | -1.73% | 17,553 |
| Dec 26, 2025 | 7,060.00 | 7,060.00 | 6,850.00 | 6,950.00 | 6,820.00 | -1.14% | 33,146 |
| Dec 24, 2025 | 7,070.00 | 7,100.00 | 7,010.00 | 7,030.00 | 6,898.50 | -0.28% | 8,007 |
| Dec 23, 2025 | 7,100.00 | 7,110.00 | 7,020.00 | 7,050.00 | 6,918.13 | -0.70% | 23,150 |
| Dec 22, 2025 | 7,100.00 | 7,190.00 | 7,070.00 | 7,100.00 | 6,967.19 | -0.56% | 25,491 |
| Dec 19, 2025 | 7,080.00 | 7,180.00 | 7,000.00 | 7,140.00 | 7,006.45 | 1.28% | 21,787 |
| Dec 18, 2025 | 7,120.00 | 7,130.00 | 7,000.00 | 7,050.00 | 6,918.13 | -0.98% | 23,850 |
| Dec 17, 2025 | 7,090.00 | 7,300.00 | 7,020.00 | 7,120.00 | 6,986.82 | 0.42% | 87,896 |
| Dec 16, 2025 | 7,060.00 | 7,250.00 | 7,040.00 | 7,090.00 | 6,957.38 | -0.14% | 41,510 |
| Dec 15, 2025 | 7,140.00 | 7,360.00 | 7,100.00 | 7,100.00 | 6,967.19 | -0.42% | 82,140 |
| Dec 12, 2025 | 7,240.00 | 7,310.00 | 7,050.00 | 7,130.00 | 6,996.63 | 0.28% | 111,522 |
| Dec 11, 2025 | 6,810.00 | 8,070.00 | 6,790.00 | 7,110.00 | 6,977.01 | 4.56% | 1,268,279 |
| Dec 10, 2025 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,672.81 | - | 15,140 |