CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 6,430.00
-10.00 (-0.16%)
Last updated: May 28, 2026, 2:26 PM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7,040.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0.85% | 23,784 |
| Apr 27, 2026 | 7,120.00 | 7,140.00 | 7,020.00 | 7,040.00 | 7,040.00 | -0.56% | 13,452 |
| Apr 24, 2026 | 6,920.00 | 7,080.00 | 6,900.00 | 7,080.00 | 7,080.00 | 1.72% | 16,525 |
| Apr 23, 2026 | 6,950.00 | 6,990.00 | 6,810.00 | 6,960.00 | 6,960.00 | 0.58% | 17,917 |
| Apr 22, 2026 | 7,110.00 | 7,110.00 | 6,910.00 | 6,920.00 | 6,920.00 | -1.84% | 19,093 |
| Apr 21, 2026 | 7,150.00 | 7,150.00 | 7,020.00 | 7,050.00 | 7,050.00 | -0.98% | 20,343 |
| Apr 20, 2026 | 7,070.00 | 7,120.00 | 7,000.00 | 7,120.00 | 7,120.00 | 0.56% | 11,281 |
| Apr 17, 2026 | 7,040.00 | 7,140.00 | 6,960.00 | 7,080.00 | 7,080.00 | - | 13,006 |
| Apr 16, 2026 | 7,040.00 | 7,140.00 | 6,990.00 | 7,080.00 | 7,080.00 | 0.85% | 19,520 |
| Apr 15, 2026 | 6,920.00 | 7,610.00 | 6,820.00 | 7,020.00 | 7,020.00 | 1.89% | 108,566 |
| Apr 14, 2026 | 6,780.00 | 6,990.00 | 6,770.00 | 6,890.00 | 6,890.00 | 1.62% | 15,860 |
| Apr 13, 2026 | 6,800.00 | 6,810.00 | 6,680.00 | 6,780.00 | 6,780.00 | 0.15% | 18,017 |
| Apr 10, 2026 | 6,640.00 | 6,790.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1.80% | 11,155 |
| Apr 9, 2026 | 6,660.00 | 6,740.00 | 6,570.00 | 6,650.00 | 6,650.00 | 0.15% | 16,393 |
| Apr 8, 2026 | 6,570.00 | 6,680.00 | 6,570.00 | 6,640.00 | 6,640.00 | 2.63% | 31,659 |
| Apr 7, 2026 | 6,550.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,470.00 | 0.31% | 13,437 |
| Apr 6, 2026 | 6,560.00 | 6,570.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.68% | 18,192 |
| Apr 3, 2026 | 6,570.00 | 6,650.00 | 6,440.00 | 6,560.00 | 6,560.00 | 0.15% | 24,155 |
| Apr 2, 2026 | 6,700.00 | 6,700.00 | 6,440.00 | 6,550.00 | 6,550.00 | -1.36% | 16,566 |
| Apr 1, 2026 | 6,620.00 | 6,700.00 | 6,520.00 | 6,640.00 | 6,640.00 | 2.15% | 17,842 |
| Mar 31, 2026 | 6,590.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.81% | 12,807 |
| Mar 30, 2026 | 6,600.00 | 6,650.00 | 6,500.00 | 6,620.00 | 6,620.00 | -1.93% | 12,889 |
| Mar 27, 2026 | 6,750.00 | 6,870.00 | 6,610.00 | 6,750.00 | 6,750.00 | -0.74% | 14,469 |
| Mar 26, 2026 | 6,920.00 | 6,970.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.73% | 13,616 |
| Mar 25, 2026 | 6,970.00 | 6,990.00 | 6,850.00 | 6,920.00 | 6,920.00 | - | 18,788 |
| Mar 24, 2026 | 6,940.00 | 6,990.00 | 6,830.00 | 6,920.00 | 6,920.00 | 1.02% | 19,065 |
| Mar 23, 2026 | 7,040.00 | 7,040.00 | 6,800.00 | 6,850.00 | 6,850.00 | -3.66% | 26,669 |
| Mar 20, 2026 | 6,780.00 | 7,150.00 | 6,780.00 | 7,110.00 | 7,110.00 | 6.12% | 46,119 |
| Mar 19, 2026 | 6,790.00 | 6,790.00 | 6,650.00 | 6,700.00 | 6,700.00 | -0.15% | 15,820 |
| Mar 18, 2026 | 6,690.00 | 6,780.00 | 6,670.00 | 6,710.00 | 6,710.00 | -0.30% | 8,675 |
| Mar 17, 2026 | 6,670.00 | 6,750.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.60% | 10,316 |