CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 7,140.00
-80.00 (-1.11%)
Last updated: Sep 8, 2025, 9:00 AM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,140.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,140.00 | -1.11% | 44,556 |
| Sep 5, 2025 | 7,240.00 | 7,250.00 | 7,140.00 | 7,220.00 | 7,220.00 | -0.28% | 12,809 |
| Sep 4, 2025 | 7,260.00 | 7,260.00 | 7,130.00 | 7,240.00 | 7,240.00 | 0.42% | 11,223 |
| Sep 3, 2025 | 7,190.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,210.00 | 0.56% | 14,335 |
| Sep 2, 2025 | 7,280.00 | 7,280.00 | 7,120.00 | 7,170.00 | 7,170.00 | -1.38% | 26,963 |
| Sep 1, 2025 | 7,370.00 | 7,470.00 | 7,160.00 | 7,270.00 | 7,270.00 | -1.36% | 28,090 |
| Aug 29, 2025 | 7,450.00 | 7,530.00 | 7,230.00 | 7,370.00 | 7,370.00 | -1.07% | 33,183 |
| Aug 28, 2025 | 7,160.00 | 7,520.00 | 7,100.00 | 7,450.00 | 7,450.00 | 4.05% | 114,108 |
| Aug 27, 2025 | 7,390.00 | 7,390.00 | 7,130.00 | 7,160.00 | 7,160.00 | -2.45% | 51,114 |
| Aug 26, 2025 | 7,280.00 | 7,450.00 | 7,280.00 | 7,340.00 | 7,340.00 | 0.41% | 17,744 |
| Aug 25, 2025 | 7,280.00 | 7,410.00 | 7,220.00 | 7,310.00 | 7,310.00 | 0.41% | 25,984 |
| Aug 22, 2025 | 7,250.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,280.00 | -0.14% | 42,110 |
| Aug 21, 2025 | 7,390.00 | 7,390.00 | 7,220.00 | 7,290.00 | 7,290.00 | -0.14% | 18,458 |
| Aug 20, 2025 | 7,250.00 | 7,300.00 | 7,130.00 | 7,300.00 | 7,300.00 | -0.27% | 36,507 |
| Aug 19, 2025 | 7,400.00 | 7,470.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.95% | 44,042 |
| Aug 18, 2025 | 7,550.00 | 7,590.00 | 7,220.00 | 7,390.00 | 7,390.00 | -3.15% | 87,359 |
| Aug 14, 2025 | 7,620.00 | 7,660.00 | 7,540.00 | 7,630.00 | 7,630.00 | - | 21,389 |
| Aug 13, 2025 | 7,600.00 | 7,670.00 | 7,540.00 | 7,630.00 | 7,630.00 | 0.39% | 28,548 |
| Aug 12, 2025 | 7,530.00 | 7,700.00 | 7,510.00 | 7,600.00 | 7,600.00 | 0.93% | 31,112 |
| 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 |