CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 6,310.00
+60.00 (0.96%)
At close: Jan 9, 2026
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 6,810.00 | 6,840.00 | 6,740.00 | 6,800.00 | 6,672.81 | -0.44% | 15,305 |
| Dec 8, 2025 | 6,960.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,702.24 | -1.73% | 21,020 |
| Dec 5, 2025 | 7,090.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,820.00 | -1.14% | 22,353 |
| Dec 4, 2025 | 7,170.00 | 7,170.00 | 6,920.00 | 7,030.00 | 6,898.50 | -0.57% | 11,653 |
| Dec 3, 2025 | 7,000.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,937.76 | 1.58% | 25,231 |
| Dec 2, 2025 | 6,880.00 | 7,030.00 | 6,860.00 | 6,960.00 | 6,829.81 | 1.31% | 19,260 |
| Dec 1, 2025 | 6,870.00 | 6,920.00 | 6,790.00 | 6,870.00 | 6,741.50 | 0.29% | 13,929 |
| Nov 28, 2025 | 6,690.00 | 7,000.00 | 6,690.00 | 6,850.00 | 6,721.87 | 1.78% | 13,739 |
| Nov 27, 2025 | 6,750.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,604.12 | -0.30% | 14,429 |
| Nov 26, 2025 | 6,730.00 | 6,780.00 | 6,600.00 | 6,750.00 | 6,623.74 | 1.35% | 11,340 |
| Nov 25, 2025 | 6,730.00 | 6,820.00 | 6,610.00 | 6,660.00 | 6,535.42 | -1.04% | 18,761 |
| Nov 24, 2025 | 6,730.00 | 6,870.00 | 6,640.00 | 6,730.00 | 6,604.12 | -0.15% | 28,507 |
| Nov 21, 2025 | 6,790.00 | 6,850.00 | 6,710.00 | 6,740.00 | 6,613.93 | -2.03% | 21,424 |
| Nov 20, 2025 | 6,700.00 | 6,980.00 | 6,700.00 | 6,880.00 | 6,751.31 | 2.84% | 35,677 |
| Nov 19, 2025 | 6,650.00 | 6,710.00 | 6,550.00 | 6,690.00 | 6,564.86 | 1.21% | 18,339 |
| Nov 18, 2025 | 6,790.00 | 6,790.00 | 6,590.00 | 6,610.00 | 6,486.36 | -2.65% | 41,015 |
| Nov 17, 2025 | 6,970.00 | 6,990.00 | 6,730.00 | 6,790.00 | 6,662.99 | -1.74% | 54,384 |
| Nov 14, 2025 | 6,920.00 | 7,030.00 | 6,820.00 | 6,910.00 | 6,780.75 | -2.12% | 24,406 |
| Nov 13, 2025 | 7,030.00 | 7,120.00 | 6,970.00 | 7,060.00 | 6,927.94 | -0.28% | 17,713 |
| Nov 12, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,080.00 | 6,947.57 | 2.46% | 23,815 |
| Nov 11, 2025 | 7,030.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,780.75 | -1.43% | 22,620 |
| Nov 10, 2025 | 6,720.00 | 7,160.00 | 6,700.00 | 7,010.00 | 6,878.88 | 4.32% | 52,369 |
| Nov 7, 2025 | 6,770.00 | 6,770.00 | 6,550.00 | 6,720.00 | 6,594.30 | -0.74% | 28,452 |
| Nov 6, 2025 | 6,510.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,643.37 | 3.04% | 41,804 |
| Nov 5, 2025 | 6,700.00 | 6,700.00 | 6,410.00 | 6,570.00 | 6,447.11 | -1.94% | 53,877 |
| Nov 4, 2025 | 6,560.00 | 6,760.00 | 6,440.00 | 6,700.00 | 6,574.68 | 2.13% | 34,812 |
| Nov 3, 2025 | 6,640.00 | 6,780.00 | 6,500.00 | 6,560.00 | 6,437.29 | -2.09% | 72,141 |
| Oct 31, 2025 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,574.68 | -1.90% | 54,784 |
| Oct 30, 2025 | 6,980.00 | 6,980.00 | 6,770.00 | 6,830.00 | 6,702.24 | -2.15% | 43,170 |
| Oct 29, 2025 | 6,990.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,849.44 | -0.99% | 41,192 |