CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 6,750.00
+90.00 (1.35%)
At close: Nov 26, 2025
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7,090.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,930.00 | -2.12% | 33,162 |
| Oct 2, 2025 | 7,000.00 | 7,110.00 | 6,970.00 | 7,080.00 | 7,080.00 | 1.14% | 28,840 |
| Oct 1, 2025 | 6,980.00 | 7,180.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.43% | 23,742 |
| 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% | 64,483 |
| Sep 23, 2025 | 7,400.00 | 7,410.00 | 7,210.00 | 7,300.00 | 7,300.00 | -1.48% | 48,878 |
| Sep 22, 2025 | 7,640.00 | 7,640.00 | 7,390.00 | 7,410.00 | 7,410.00 | -1.33% | 60,117 |
| Sep 19, 2025 | 7,600.00 | 7,680.00 | 7,430.00 | 7,510.00 | 7,510.00 | -1.18% | 32,530 |
| Sep 18, 2025 | 7,700.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,600.00 | - | 51,458 |
| Sep 17, 2025 | 7,700.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.30% | 44,367 |
| 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 |