CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 5,640.00
-10.00 (-0.18%)
Last updated: Sep 3, 2026, 3:00 PM KST
CROWNHAITAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,650.00 | 5,680.00 | 5,570.00 | 5,640.00 | 5,640.00 | -0.18% | 13,115 |
| Sep 2, 2026 | 5,660.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.53% | 42,592 |
| Sep 1, 2026 | 5,780.00 | 5,850.00 | 5,610.00 | 5,680.00 | 5,680.00 | -1.73% | 27,813 |
| Aug 31, 2026 | 5,700.00 | 6,020.00 | 5,650.00 | 5,780.00 | 5,780.00 | 1.05% | 9,034 |
| Aug 28, 2026 | 5,700.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,720.00 | 0.70% | 8,472 |
| Aug 27, 2026 | 5,760.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.39% | 8,539 |
| Aug 26, 2026 | 5,810.00 | 5,900.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.52% | 24,824 |
| Aug 25, 2026 | 5,630.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 1.76% | 8,099 |
| Aug 24, 2026 | 5,700.00 | 5,790.00 | 5,580.00 | 5,690.00 | 5,690.00 | -0.70% | 13,701 |
| Aug 21, 2026 | 5,770.00 | 5,770.00 | 5,530.00 | 5,730.00 | 5,730.00 | -0.17% | 31,381 |
| Aug 20, 2026 | 5,750.00 | 6,000.00 | 5,650.00 | 5,740.00 | 5,740.00 | -2.05% | 28,542 |
| Aug 19, 2026 | 5,800.00 | 6,020.00 | 5,730.00 | 5,860.00 | 5,860.00 | - | 23,157 |
| Aug 18, 2026 | 6,020.00 | 6,050.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.50% | 17,737 |
| Aug 14, 2026 | 5,860.00 | 6,250.00 | 5,860.00 | 6,010.00 | 6,010.00 | 2.56% | 60,868 |
| Aug 13, 2026 | 5,860.00 | 5,970.00 | 5,800.00 | 5,860.00 | 5,860.00 | - | 23,582 |
| Aug 12, 2026 | 5,930.00 | 6,070.00 | 5,810.00 | 5,860.00 | 5,860.00 | -1.01% | 9,845 |
| Aug 11, 2026 | 5,780.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,920.00 | 2.42% | 34,720 |
| Aug 10, 2026 | 5,810.00 | 5,900.00 | 5,670.00 | 5,780.00 | 5,780.00 | -0.17% | 13,202 |
| Aug 7, 2026 | 5,550.00 | 5,790.00 | 5,510.00 | 5,790.00 | 5,790.00 | 3.39% | 47,560 |
| Aug 6, 2026 | 5,690.00 | 5,740.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.58% | 40,200 |
| Aug 5, 2026 | 5,700.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,690.00 | 0.71% | 10,257 |
| Aug 4, 2026 | 5,520.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,650.00 | 3.29% | 8,580 |
| Aug 3, 2026 | 5,450.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.37% | 23,038 |
| Jul 31, 2026 | 5,460.00 | 5,550.00 | 5,330.00 | 5,450.00 | 5,450.00 | 2.83% | 12,167 |
| Jul 30, 2026 | 5,160.00 | 5,490.00 | 5,160.00 | 5,300.00 | 5,300.00 | 0.57% | 26,611 |
| Jul 29, 2026 | 5,510.00 | 5,600.00 | 5,170.00 | 5,270.00 | 5,270.00 | -4.36% | 63,374 |
| Jul 28, 2026 | 5,710.00 | 5,710.00 | 5,450.00 | 5,510.00 | 5,510.00 | -4.17% | 24,594 |
| Jul 27, 2026 | 5,750.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.23% | 17,575 |
| Jul 24, 2026 | 5,690.00 | 5,740.00 | 5,580.00 | 5,680.00 | 5,680.00 | -0.18% | 10,601 |
| Jul 23, 2026 | 5,550.00 | 5,690.00 | 5,520.00 | 5,690.00 | 5,690.00 | 2.52% | 12,187 |
| Jul 22, 2026 | 5,550.00 | 5,750.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.36% | 12,212 |
| Jul 21, 2026 | 5,510.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.36% | 12,357 |
| Jul 20, 2026 | 5,670.00 | 5,760.00 | 5,500.00 | 5,550.00 | 5,550.00 | -2.12% | 12,154 |
| Jul 16, 2026 | 5,630.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,670.00 | 0.71% | 18,978 |
| Jul 15, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | 2.55% | 26,631 |
| Jul 14, 2026 | 5,560.00 | 5,560.00 | 5,390.00 | 5,490.00 | 5,490.00 | -1.08% | 67,213 |
| Jul 13, 2026 | 5,630.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.89% | 17,897 |
| 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 | - | 23,341 |
| 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% | 55,366 |
| 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% | 21,729 |
| Jul 2, 2026 | 5,750.00 | 5,840.00 | 5,500.00 | 5,660.00 | 5,660.00 | -1.22% | 17,106 |
| 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% | 22,507 |
| Jun 29, 2026 | 5,240.00 | 5,740.00 | 5,240.00 | 5,640.00 | 5,640.00 | 6.62% | 67,379 |
| Jun 26, 2026 | 5,420.00 | 5,510.00 | 5,240.00 | 5,290.00 | 5,290.00 | -3.29% | 82,190 |
| Jun 25, 2026 | 5,460.00 | 5,750.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.37% | 57,013 |
| Jun 24, 2026 | 5,200.00 | 5,670.00 | 5,200.00 | 5,450.00 | 5,450.00 | 5.21% | 127,980 |