CROWNHAITAI Holdings Co.,Ltd. (KRX:005740)
South Korea · Delayed Price · Currency is KRW 5,600.00
-90.00 (-1.58%)
Aug 6, 2026, 3:30 PM KST
CROWNHAITAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,420 |
| 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% | 7,828 |
| 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 |