CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 5,510.00
-40.00 (-0.72%)
Jul 14, 2026, 10:47 AM KST
CROWNHAITAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5,630.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.89% | 17,882 |
| Jul 10, 2026 | 5,470.00 | 5,640.00 | 5,470.00 | 5,600.00 | 5,600.00 | 2.56% | 28,046 |
| Jul 9, 2026 | 5,500.00 | 5,530.00 | 5,300.00 | 5,460.00 | 5,460.00 | - | 21,601 |
| Jul 8, 2026 | 5,540.00 | 5,600.00 | 5,390.00 | 5,460.00 | 5,460.00 | -2.33% | 27,911 |
| Jul 7, 2026 | 5,650.00 | 5,850.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.06% | 53,354 |
| Jul 6, 2026 | 5,760.00 | 5,770.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.53% | 8,830 |
| Jul 3, 2026 | 5,630.00 | 5,690.00 | 5,530.00 | 5,680.00 | 5,680.00 | 0.35% | 21,429 |
| Jul 2, 2026 | 5,750.00 | 5,840.00 | 5,500.00 | 5,660.00 | 5,660.00 | -1.22% | 16,588 |
| Jul 1, 2026 | 5,530.00 | 5,740.00 | 5,440.00 | 5,730.00 | 5,730.00 | 4.18% | 17,924 |
| Jun 30, 2026 | 5,640.00 | 5,750.00 | 5,440.00 | 5,500.00 | 5,500.00 | -2.48% | 22,113 |
| Jun 29, 2026 | 5,240.00 | 5,740.00 | 5,240.00 | 5,640.00 | 5,640.00 | 6.62% | 67,374 |
| Jun 26, 2026 | 5,420.00 | 5,510.00 | 5,240.00 | 5,290.00 | 5,290.00 | -3.29% | 80,464 |
| Jun 25, 2026 | 5,460.00 | 5,750.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.37% | 56,539 |
| Jun 24, 2026 | 5,200.00 | 5,670.00 | 5,200.00 | 5,450.00 | 5,450.00 | 5.21% | 127,571 |
| Jun 23, 2026 | 5,500.00 | 6,620.00 | 5,180.00 | 5,180.00 | 5,180.00 | -6.50% | 1,354,950 |
| Jun 22, 2026 | 5,600.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,540.00 | -2.64% | 43,628 |
| Jun 19, 2026 | 5,870.00 | 6,160.00 | 5,550.00 | 5,690.00 | 5,690.00 | -3.89% | 91,612 |
| Jun 18, 2026 | 6,010.00 | 6,330.00 | 5,780.00 | 5,920.00 | 5,920.00 | -0.67% | 48,055 |
| Jun 17, 2026 | 5,860.00 | 6,440.00 | 5,800.00 | 5,960.00 | 5,960.00 | 1.88% | 125,998 |
| Jun 16, 2026 | 5,900.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.52% | 17,605 |
| Jun 15, 2026 | 5,880.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.19% | 15,147 |
| Jun 12, 2026 | 5,720.00 | 5,920.00 | 5,720.00 | 5,870.00 | 5,870.00 | 2.80% | 13,445 |
| Jun 11, 2026 | 5,610.00 | 5,750.00 | 5,500.00 | 5,710.00 | 5,710.00 | 1.78% | 10,904 |
| Jun 10, 2026 | 5,680.00 | 5,780.00 | 5,470.00 | 5,610.00 | 5,610.00 | -1.92% | 61,474 |
| Jun 9, 2026 | 5,520.00 | 5,790.00 | 5,520.00 | 5,720.00 | 5,720.00 | 1.42% | 41,574 |
| Jun 8, 2026 | 5,720.00 | 5,720.00 | 5,490.00 | 5,640.00 | 5,640.00 | -1.74% | 33,961 |
| Jun 5, 2026 | 5,810.00 | 5,850.00 | 5,640.00 | 5,740.00 | 5,740.00 | -0.86% | 39,111 |
| Jun 4, 2026 | 6,040.00 | 6,040.00 | 5,790.00 | 5,790.00 | 5,790.00 | -2.85% | 22,443 |
| Jun 2, 2026 | 5,790.00 | 5,960.00 | 5,620.00 | 5,960.00 | 5,960.00 | 3.65% | 25,589 |
| Jun 1, 2026 | 6,380.00 | 6,380.00 | 5,750.00 | 5,750.00 | 5,750.00 | -8.59% | 188,939 |
| May 29, 2026 | 6,470.00 | 6,490.00 | 6,260.00 | 6,290.00 | 6,290.00 | -2.78% | 26,319 |
| May 28, 2026 | 6,510.00 | 6,510.00 | 6,260.00 | 6,470.00 | 6,470.00 | 0.47% | 21,579 |
| May 27, 2026 | 6,720.00 | 6,720.00 | 6,220.00 | 6,440.00 | 6,440.00 | -2.87% | 44,817 |
| May 26, 2026 | 6,800.00 | 6,900.00 | 6,610.00 | 6,630.00 | 6,630.00 | -2.50% | 18,391 |
| May 22, 2026 | 6,640.00 | 6,960.00 | 6,630.00 | 6,800.00 | 6,800.00 | 3.34% | 26,073 |
| May 21, 2026 | 6,520.00 | 6,720.00 | 6,440.00 | 6,580.00 | 6,580.00 | 1.39% | 36,569 |
| May 20, 2026 | 6,670.00 | 6,670.00 | 6,400.00 | 6,490.00 | 6,490.00 | -2.11% | 53,151 |
| May 19, 2026 | 6,790.00 | 6,790.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.78% | 57,324 |
| May 18, 2026 | 7,140.00 | 7,140.00 | 6,720.00 | 6,750.00 | 6,750.00 | -5.59% | 73,801 |
| May 15, 2026 | 7,350.00 | 7,360.00 | 6,930.00 | 7,150.00 | 7,150.00 | -2.59% | 48,832 |
| May 14, 2026 | 7,030.00 | 7,470.00 | 6,950.00 | 7,340.00 | 7,340.00 | 5.46% | 64,321 |
| May 13, 2026 | 6,960.00 | 7,000.00 | 6,820.00 | 6,960.00 | 6,960.00 | 0.58% | 16,707 |
| May 12, 2026 | 7,120.00 | 7,130.00 | 6,850.00 | 6,920.00 | 6,920.00 | -2.95% | 44,254 |
| May 11, 2026 | 7,420.00 | 7,440.00 | 7,110.00 | 7,130.00 | 7,130.00 | -4.17% | 37,805 |
| May 8, 2026 | 7,330.00 | 7,440.00 | 7,240.00 | 7,440.00 | 7,440.00 | 1.50% | 30,758 |
| May 7, 2026 | 7,180.00 | 7,630.00 | 7,140.00 | 7,330.00 | 7,330.00 | 2.09% | 115,293 |
| May 6, 2026 | 7,130.00 | 7,220.00 | 7,010.00 | 7,180.00 | 7,180.00 | -0.14% | 70,841 |
| May 4, 2026 | 7,220.00 | 7,220.00 | 7,060.00 | 7,190.00 | 7,190.00 | 0.28% | 28,683 |
| Apr 30, 2026 | 7,290.00 | 7,290.00 | 7,120.00 | 7,170.00 | 7,170.00 | -1.10% | 26,226 |
| Apr 29, 2026 | 7,110.00 | 7,290.00 | 7,070.00 | 7,250.00 | 7,250.00 | 2.11% | 46,520 |