CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 5,240.00
+70.00 (1.35%)
Last updated: Oct 2, 2026, 3:00 PM KST
CROWNHAITAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,170.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.35% | 8,739 |
| Oct 1, 2026 | 5,160.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.19% | 6,999 |
| Sep 30, 2026 | 5,140.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.39% | 10,084 |
| Sep 29, 2026 | 5,210.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.53% | 4,341 |
| Sep 28, 2026 | 5,200.00 | 5,240.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.36% | 24,220 |
| Sep 23, 2026 | 5,120.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.77% | 9,577 |
| Sep 22, 2026 | 5,180.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | - | 18,258 |
| Sep 21, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.76% | 14,407 |
| Sep 18, 2026 | 5,180.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,230.00 | 1.16% | 25,251 |
| Sep 17, 2026 | 5,610.00 | 5,610.00 | 4,975.00 | 5,170.00 | 5,170.00 | -8.17% | 269,126 |
| Sep 16, 2026 | 5,660.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.53% | 9,783 |
| Sep 15, 2026 | 5,610.00 | 5,670.00 | 5,610.00 | 5,660.00 | 5,660.00 | -0.18% | 3,216 |
| Sep 14, 2026 | 5,680.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | 0.18% | 10,408 |
| Sep 11, 2026 | 5,650.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.18% | 10,198 |
| Sep 10, 2026 | 5,610.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 4,616 |
| Sep 9, 2026 | 5,650.00 | 5,690.00 | 5,580.00 | 5,650.00 | 5,650.00 | - | 12,728 |
| Sep 8, 2026 | 5,610.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.18% | 21,947 |
| Sep 7, 2026 | 5,620.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | - | 6,355 |
| Sep 4, 2026 | 5,640.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | 0.35% | 3,077 |
| 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% | 24,825 |
| 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 |