CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 6,890.00
+110.00 (1.62%)
Apr 14, 2026, 3:30 PM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6,780.00 | 6,990.00 | 6,770.00 | 6,890.00 | 6,890.00 | 1.62% | 15,787 |
| 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% | 11,005 |
| Apr 9, 2026 | 6,660.00 | 6,740.00 | 6,570.00 | 6,650.00 | 6,650.00 | 0.15% | 16,389 |
| 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% | 18,012 |
| Apr 3, 2026 | 6,570.00 | 6,650.00 | 6,440.00 | 6,560.00 | 6,560.00 | 0.15% | 24,147 |
| Apr 2, 2026 | 6,700.00 | 6,700.00 | 6,440.00 | 6,550.00 | 6,550.00 | -1.36% | 16,565 |
| Apr 1, 2026 | 6,620.00 | 6,700.00 | 6,520.00 | 6,640.00 | 6,640.00 | 2.15% | 17,836 |
| Mar 31, 2026 | 6,590.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.81% | 12,806 |
| 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% | 13,612 |
| Mar 25, 2026 | 6,970.00 | 6,990.00 | 6,850.00 | 6,920.00 | 6,920.00 | - | 18,787 |
| Mar 24, 2026 | 6,940.00 | 6,990.00 | 6,830.00 | 6,920.00 | 6,920.00 | 1.02% | 18,281 |
| Mar 23, 2026 | 7,040.00 | 7,040.00 | 6,800.00 | 6,850.00 | 6,850.00 | -3.66% | 26,667 |
| Mar 20, 2026 | 6,780.00 | 7,150.00 | 6,780.00 | 7,110.00 | 7,110.00 | 6.12% | 46,080 |
| 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 |
| Mar 16, 2026 | 6,650.00 | 6,690.00 | 6,590.00 | 6,690.00 | 6,690.00 | 0.60% | 28,120 |
| Mar 13, 2026 | 6,460.00 | 6,710.00 | 6,460.00 | 6,650.00 | 6,650.00 | -0.30% | 24,194 |
| Mar 12, 2026 | 6,680.00 | 6,720.00 | 6,560.00 | 6,670.00 | 6,670.00 | 0.30% | 13,533 |
| Mar 11, 2026 | 6,600.00 | 6,790.00 | 6,550.00 | 6,650.00 | 6,650.00 | 2.47% | 48,030 |
| Mar 10, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,490.00 | -0.15% | 38,445 |
| Mar 9, 2026 | 6,570.00 | 6,580.00 | 6,330.00 | 6,500.00 | 6,500.00 | -2.11% | 38,053 |
| Mar 6, 2026 | 6,570.00 | 6,690.00 | 6,370.00 | 6,640.00 | 6,640.00 | 0.30% | 26,933 |
| Mar 5, 2026 | 6,500.00 | 6,710.00 | 6,500.00 | 6,620.00 | 6,620.00 | 4.91% | 53,038 |
| Mar 4, 2026 | 6,750.00 | 6,750.00 | 6,240.00 | 6,310.00 | 6,310.00 | -7.34% | 122,131 |
| Mar 3, 2026 | 7,080.00 | 7,140.00 | 6,800.00 | 6,810.00 | 6,810.00 | -4.35% | 63,653 |
| Feb 27, 2026 | 7,180.00 | 7,210.00 | 7,030.00 | 7,120.00 | 7,120.00 | -0.84% | 43,257 |
| Feb 26, 2026 | 7,410.00 | 7,490.00 | 7,170.00 | 7,180.00 | 7,180.00 | -3.23% | 83,743 |
| Feb 25, 2026 | 7,410.00 | 7,500.00 | 7,320.00 | 7,420.00 | 7,420.00 | -0.27% | 65,798 |
| Feb 24, 2026 | 7,490.00 | 7,500.00 | 7,260.00 | 7,440.00 | 7,440.00 | 0.27% | 52,840 |
| Feb 23, 2026 | 7,670.00 | 7,680.00 | 7,400.00 | 7,420.00 | 7,420.00 | -0.54% | 150,742 |
| Feb 20, 2026 | 7,250.00 | 7,520.00 | 7,100.00 | 7,460.00 | 7,460.00 | 3.18% | 104,469 |
| Feb 19, 2026 | 7,300.00 | 7,320.00 | 7,090.00 | 7,230.00 | 7,230.00 | - | 47,651 |
| Feb 13, 2026 | 7,150.00 | 7,260.00 | 7,090.00 | 7,230.00 | 7,230.00 | 0.84% | 62,028 |
| Feb 12, 2026 | 7,070.00 | 7,250.00 | 7,060.00 | 7,170.00 | 7,170.00 | 1.70% | 44,470 |
| Feb 11, 2026 | 7,040.00 | 7,160.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.57% | 51,045 |
| Feb 10, 2026 | 6,930.00 | 7,070.00 | 6,850.00 | 7,010.00 | 7,010.00 | 2.34% | 49,974 |
| Feb 9, 2026 | 6,860.00 | 7,070.00 | 6,840.00 | 6,850.00 | 6,850.00 | - | 55,486 |
| Feb 6, 2026 | 6,870.00 | 6,930.00 | 6,550.00 | 6,850.00 | 6,850.00 | -0.44% | 56,899 |
| Feb 5, 2026 | 6,850.00 | 6,960.00 | 6,740.00 | 6,880.00 | 6,880.00 | 0.44% | 62,663 |
| Feb 4, 2026 | 6,610.00 | 6,850.00 | 6,590.00 | 6,850.00 | 6,850.00 | 3.63% | 71,873 |
| Feb 3, 2026 | 6,540.00 | 6,610.00 | 6,410.00 | 6,610.00 | 6,610.00 | 2.48% | 19,636 |
| Feb 2, 2026 | 6,750.00 | 6,750.00 | 6,430.00 | 6,450.00 | 6,450.00 | -3.01% | 61,992 |
| Jan 30, 2026 | 6,650.00 | 6,710.00 | 6,580.00 | 6,650.00 | 6,650.00 | - | 22,519 |
| Jan 29, 2026 | 6,640.00 | 6,730.00 | 6,520.00 | 6,650.00 | 6,650.00 | 0.30% | 34,531 |