CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 7,600.00
+70.00 (0.93%)
At close: Aug 12, 2025, 3:30 PM KST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7,530.00 | 7,700.00 | 7,510.00 | 7,600.00 | 7,600.00 | 0.93% | 30,907 |
| 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 |
| 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% | 119,303 |
| 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% | 134,022 |
| Jul 16, 2025 | 9,420.00 | 9,420.00 | 9,040.00 | 9,050.00 | 9,050.00 | -3.72% | 152,705 |
| 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% | 196,091 |
| Jul 10, 2025 | 9,040.00 | 9,050.00 | 8,810.00 | 9,030.00 | 9,030.00 | 0.78% | 197,500 |
| Jul 9, 2025 | 8,820.00 | 9,020.00 | 8,660.00 | 8,960.00 | 8,960.00 | 1.93% | 303,211 |
| Jul 8, 2025 | 8,430.00 | 8,840.00 | 8,380.00 | 8,790.00 | 8,790.00 | 3.17% | 250,886 |
| Jul 7, 2025 | 8,510.00 | 8,830.00 | 8,440.00 | 8,520.00 | 8,520.00 | 1.07% | 320,562 |
| Jul 4, 2025 | 8,910.00 | 8,990.00 | 8,400.00 | 8,430.00 | 8,430.00 | -5.39% | 450,856 |
| Jul 3, 2025 | 9,660.00 | 9,660.00 | 8,720.00 | 8,910.00 | 8,910.00 | -8.62% | 1,029,469 |
| Jul 2, 2025 | 10,000.00 | 10,210.00 | 9,320.00 | 9,750.00 | 9,750.00 | -0.31% | 1,636,404 |
| Jul 1, 2025 | 8,180.00 | 10,490.00 | 8,160.00 | 9,780.00 | 9,780.00 | 21.19% | 6,835,480 |
| Jun 30, 2025 | 7,790.00 | 8,250.00 | 7,750.00 | 8,070.00 | 8,070.00 | 4.26% | 311,659 |
| Jun 27, 2025 | 7,550.00 | 7,920.00 | 7,460.00 | 7,740.00 | 7,740.00 | 2.52% | 191,779 |
| Jun 26, 2025 | 7,720.00 | 7,740.00 | 7,350.00 | 7,550.00 | 7,550.00 | -3.08% | 147,527 |
| Jun 25, 2025 | 7,810.00 | 8,710.00 | 7,650.00 | 7,790.00 | 7,790.00 | 0.39% | 981,222 |
| Jun 24, 2025 | 7,500.00 | 7,760.00 | 7,490.00 | 7,760.00 | 7,760.00 | 4.16% | 85,031 |
| Jun 23, 2025 | 7,480.00 | 7,600.00 | 7,300.00 | 7,450.00 | 7,450.00 | -2.87% | 160,408 |
| Jun 20, 2025 | 7,800.00 | 7,800.00 | 7,620.00 | 7,670.00 | 7,670.00 | -0.39% | 69,670 |
| Jun 19, 2025 | 7,760.00 | 7,950.00 | 7,610.00 | 7,700.00 | 7,700.00 | -0.26% | 102,336 |
| Jun 18, 2025 | 7,850.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,720.00 | -1.66% | 77,173 |
| Jun 17, 2025 | 8,130.00 | 8,130.00 | 7,670.00 | 7,850.00 | 7,850.00 | -2.24% | 169,458 |
| Jun 16, 2025 | 7,660.00 | 8,100.00 | 7,510.00 | 8,030.00 | 8,030.00 | 4.69% | 154,688 |
| Jun 13, 2025 | 8,120.00 | 8,120.00 | 7,590.00 | 7,670.00 | 7,670.00 | -4.48% | 256,723 |
| Jun 12, 2025 | 8,120.00 | 8,260.00 | 7,920.00 | 8,030.00 | 8,030.00 | 1.01% | 244,099 |
| Jun 11, 2025 | 7,710.00 | 7,950.00 | 7,560.00 | 7,950.00 | 7,950.00 | 1.92% | 216,837 |
| Jun 10, 2025 | 8,160.00 | 8,160.00 | 7,770.00 | 7,800.00 | 7,800.00 | -2.38% | 313,672 |
| Jun 9, 2025 | 8,000.00 | 8,320.00 | 7,900.00 | 7,990.00 | 7,990.00 | 2.30% | 567,415 |
| Jun 5, 2025 | 7,820.00 | 8,040.00 | 7,670.00 | 7,810.00 | 7,810.00 | 0.51% | 518,728 |
| Jun 4, 2025 | 7,220.00 | 8,570.00 | 7,080.00 | 7,770.00 | 7,770.00 | 11.96% | 2,987,107 |
| Jun 2, 2025 | 7,180.00 | 7,240.00 | 6,890.00 | 6,940.00 | 6,940.00 | -3.34% | 290,020 |