CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 7,230.00
+130.00 (1.83%)
Last updated: Dec 16, 2025, 9:32 AM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,080.00 | 7,180.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.28% | 21,787 |
| Dec 18, 2025 | 7,120.00 | 7,130.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.98% | 23,749 |
| Dec 17, 2025 | 7,090.00 | 7,300.00 | 7,020.00 | 7,120.00 | 7,120.00 | 0.42% | 87,297 |
| Dec 16, 2025 | 7,060.00 | 7,250.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.14% | 41,498 |
| Dec 15, 2025 | 7,140.00 | 7,360.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.42% | 82,140 |
| Dec 12, 2025 | 7,240.00 | 7,310.00 | 7,050.00 | 7,130.00 | 7,130.00 | 0.28% | 111,453 |
| Dec 11, 2025 | 6,810.00 | 8,070.00 | 6,790.00 | 7,110.00 | 7,110.00 | 4.56% | 1,267,195 |
| Dec 10, 2025 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | - | 15,140 |
| Dec 9, 2025 | 6,810.00 | 6,840.00 | 6,740.00 | 6,800.00 | 6,800.00 | -0.44% | 15,299 |
| Dec 8, 2025 | 6,960.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,830.00 | -1.73% | 20,953 |
| Dec 5, 2025 | 7,090.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,950.00 | -1.14% | 22,303 |
| Dec 4, 2025 | 7,170.00 | 7,170.00 | 6,920.00 | 7,030.00 | 7,030.00 | -0.57% | 11,653 |
| Dec 3, 2025 | 7,000.00 | 7,200.00 | 6,980.00 | 7,070.00 | 7,070.00 | 1.58% | 25,231 |
| Dec 2, 2025 | 6,880.00 | 7,030.00 | 6,860.00 | 6,960.00 | 6,960.00 | 1.31% | 19,260 |
| Dec 1, 2025 | 6,870.00 | 6,920.00 | 6,790.00 | 6,870.00 | 6,870.00 | 0.29% | 13,919 |
| Nov 28, 2025 | 6,690.00 | 7,000.00 | 6,690.00 | 6,850.00 | 6,850.00 | 1.78% | 13,739 |
| Nov 27, 2025 | 6,750.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.30% | 14,429 |
| Nov 26, 2025 | 6,730.00 | 6,780.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1.35% | 11,340 |
| Nov 25, 2025 | 6,730.00 | 6,820.00 | 6,610.00 | 6,660.00 | 6,660.00 | -1.04% | 18,761 |
| Nov 24, 2025 | 6,730.00 | 6,870.00 | 6,640.00 | 6,730.00 | 6,730.00 | -0.15% | 28,507 |
| Nov 21, 2025 | 6,790.00 | 6,850.00 | 6,710.00 | 6,740.00 | 6,740.00 | -2.03% | 21,423 |
| Nov 20, 2025 | 6,700.00 | 6,980.00 | 6,700.00 | 6,880.00 | 6,880.00 | 2.84% | 35,677 |
| Nov 19, 2025 | 6,650.00 | 6,710.00 | 6,550.00 | 6,690.00 | 6,690.00 | 1.21% | 18,339 |
| Nov 18, 2025 | 6,790.00 | 6,790.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.65% | 41,015 |
| Nov 17, 2025 | 6,970.00 | 6,990.00 | 6,730.00 | 6,790.00 | 6,790.00 | -1.74% | 54,384 |
| Nov 14, 2025 | 6,920.00 | 7,030.00 | 6,820.00 | 6,910.00 | 6,910.00 | -2.12% | 24,406 |
| Nov 13, 2025 | 7,030.00 | 7,120.00 | 6,970.00 | 7,060.00 | 7,060.00 | -0.28% | 17,713 |
| Nov 12, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,080.00 | 7,080.00 | 2.46% | 23,815 |
| Nov 11, 2025 | 7,030.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,910.00 | -1.43% | 22,620 |
| Nov 10, 2025 | 6,720.00 | 7,160.00 | 6,700.00 | 7,010.00 | 7,010.00 | 4.32% | 52,369 |
| Nov 7, 2025 | 6,770.00 | 6,770.00 | 6,550.00 | 6,720.00 | 6,720.00 | -0.74% | 28,452 |
| Nov 6, 2025 | 6,510.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,770.00 | 3.04% | 41,804 |
| Nov 5, 2025 | 6,700.00 | 6,700.00 | 6,410.00 | 6,570.00 | 6,570.00 | -1.94% | 53,877 |
| Nov 4, 2025 | 6,560.00 | 6,760.00 | 6,440.00 | 6,700.00 | 6,700.00 | 2.13% | 34,812 |
| Nov 3, 2025 | 6,640.00 | 6,780.00 | 6,500.00 | 6,560.00 | 6,560.00 | -2.09% | 72,141 |
| Oct 31, 2025 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | -1.90% | 54,784 |
| Oct 30, 2025 | 6,980.00 | 6,980.00 | 6,770.00 | 6,830.00 | 6,830.00 | -2.15% | 43,170 |
| Oct 29, 2025 | 6,990.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.99% | 41,192 |
| Oct 28, 2025 | 6,980.00 | 7,080.00 | 6,920.00 | 7,050.00 | 7,050.00 | - | 30,355 |
| Oct 27, 2025 | 7,100.00 | 7,150.00 | 6,980.00 | 7,050.00 | 7,050.00 | 0.71% | 39,563 |
| Oct 24, 2025 | 7,000.00 | 7,060.00 | 6,880.00 | 7,000.00 | 7,000.00 | -0.57% | 38,961 |
| Oct 23, 2025 | 7,000.00 | 7,100.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.28% | 26,066 |
| Oct 22, 2025 | 6,970.00 | 7,070.00 | 6,750.00 | 7,020.00 | 7,020.00 | 0.72% | 48,616 |
| Oct 21, 2025 | 6,940.00 | 7,000.00 | 6,880.00 | 6,970.00 | 6,970.00 | 0.43% | 36,421 |
| Oct 20, 2025 | 6,860.00 | 6,950.00 | 6,720.00 | 6,940.00 | 6,940.00 | 1.02% | 49,148 |
| Oct 17, 2025 | 6,980.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,870.00 | -2.14% | 49,070 |
| Oct 16, 2025 | 6,950.00 | 7,130.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.29% | 20,577 |
| Oct 15, 2025 | 6,910.00 | 7,040.00 | 6,910.00 | 7,000.00 | 7,000.00 | 0.86% | 25,734 |
| Oct 14, 2025 | 6,900.00 | 6,950.00 | 6,800.00 | 6,940.00 | 6,940.00 | 0.58% | 63,987 |
| Oct 13, 2025 | 6,890.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.43% | 32,935 |