CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW 7,670.00
+80.00 (1.05%)
Last updated: Nov 26, 2025, 11:00 AM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7,600.00 | 7,690.00 | 7,600.00 | 7,690.00 | 7,690.00 | 1.32% | 794 |
| Nov 25, 2025 | 7,610.00 | 7,640.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.26% | 730 |
| Nov 24, 2025 | 7,730.00 | 7,730.00 | 7,510.00 | 7,610.00 | 7,610.00 | -0.78% | 5,146 |
| Nov 21, 2025 | 7,710.00 | 7,710.00 | 7,650.00 | 7,670.00 | 7,670.00 | -1.41% | 615 |
| Nov 20, 2025 | 7,790.00 | 7,840.00 | 7,730.00 | 7,780.00 | 7,780.00 | 1.17% | 1,101 |
| Nov 19, 2025 | 7,830.00 | 7,830.00 | 7,690.00 | 7,690.00 | 7,690.00 | -1.79% | 1,532 |
| Nov 18, 2025 | 7,980.00 | 8,040.00 | 7,710.00 | 7,830.00 | 7,830.00 | -2.85% | 4,808 |
| Nov 17, 2025 | 8,060.00 | 8,250.00 | 8,060.00 | 8,060.00 | 8,060.00 | -0.62% | 1,663 |
| Nov 14, 2025 | 8,120.00 | 8,120.00 | 8,110.00 | 8,110.00 | 8,110.00 | -0.37% | 757 |
| Nov 13, 2025 | 8,200.00 | 8,200.00 | 8,010.00 | 8,140.00 | 8,140.00 | -0.73% | 253 |
| Nov 12, 2025 | 8,000.00 | 8,200.00 | 7,970.00 | 8,200.00 | 8,200.00 | 2.89% | 252 |
| Nov 11, 2025 | 8,100.00 | 8,100.00 | 7,890.00 | 7,970.00 | 7,970.00 | -1.60% | 1,843 |
| Nov 10, 2025 | 7,800.00 | 8,190.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 667 |
| Nov 7, 2025 | 7,980.00 | 7,980.00 | 7,830.00 | 7,900.00 | 7,900.00 | 0.89% | 138 |
| Nov 6, 2025 | 7,780.00 | 7,860.00 | 7,740.00 | 7,830.00 | 7,830.00 | 1.56% | 992 |
| Nov 5, 2025 | 7,790.00 | 7,850.00 | 7,630.00 | 7,710.00 | 7,710.00 | -3.87% | 3,483 |
| Nov 4, 2025 | 7,960.00 | 8,050.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.75% | 443 |
| Nov 3, 2025 | 8,100.00 | 8,110.00 | 7,960.00 | 7,960.00 | 7,960.00 | -1.61% | 386 |
| Oct 31, 2025 | 8,010.00 | 8,090.00 | 7,970.00 | 8,090.00 | 8,090.00 | - | 933 |
| Oct 30, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.74% | 2,557 |
| Oct 29, 2025 | 8,360.00 | 8,360.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.85% | 3,237 |
| Oct 28, 2025 | 8,090.00 | 8,230.00 | 8,090.00 | 8,220.00 | 8,220.00 | 0.61% | 1,657 |
| Oct 27, 2025 | 8,120.00 | 8,170.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.62% | 2,055 |
| Oct 24, 2025 | 8,100.00 | 8,120.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.98% | 525 |
| Oct 23, 2025 | 8,150.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,200.00 | 0.61% | 122 |
| Oct 22, 2025 | 8,180.00 | 8,180.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.12% | 697 |
| Oct 21, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,160.00 | -0.49% | 2,047 |
| Oct 20, 2025 | 8,140.00 | 8,220.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.36% | 1,278 |
| Oct 17, 2025 | 8,300.00 | 8,300.00 | 8,210.00 | 8,230.00 | 8,230.00 | -1.32% | 1,602 |
| Oct 16, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.24% | 1,746 |
| Oct 15, 2025 | 8,290.00 | 8,370.00 | 8,290.00 | 8,360.00 | 8,360.00 | 0.84% | 1,782 |
| Oct 14, 2025 | 8,380.00 | 8,380.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.89% | 1,435 |
| Oct 13, 2025 | 8,450.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | -1.40% | 1,740 |
| Oct 10, 2025 | 8,640.00 | 8,650.00 | 8,550.00 | 8,570.00 | 8,570.00 | -1.49% | 1,795 |
| Oct 2, 2025 | 8,820.00 | 8,820.00 | 8,610.00 | 8,700.00 | 8,700.00 | -2.68% | 4,189 |
| Oct 1, 2025 | 8,520.00 | 9,050.00 | 8,520.00 | 8,940.00 | 8,940.00 | 3.11% | 10,164 |
| Sep 30, 2025 | 8,420.00 | 8,790.00 | 8,420.00 | 8,670.00 | 8,670.00 | -0.34% | 6,527 |
| Sep 29, 2025 | 8,550.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 4.82% | 12,081 |
| Sep 26, 2025 | 8,380.00 | 8,380.00 | 8,130.00 | 8,300.00 | 8,300.00 | - | 872 |
| Sep 25, 2025 | 8,200.00 | 8,320.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.61% | 1,344 |
| Sep 24, 2025 | 8,280.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.36% | 1,393 |
| Sep 23, 2025 | 8,260.00 | 8,280.00 | 8,220.00 | 8,280.00 | 8,280.00 | 0.24% | 1,003 |
| Sep 22, 2025 | 8,310.00 | 8,370.00 | 8,260.00 | 8,260.00 | 8,260.00 | -1.31% | 272 |
| Sep 19, 2025 | 8,390.00 | 8,390.00 | 8,370.00 | 8,370.00 | 8,370.00 | - | 22 |
| Sep 18, 2025 | 8,450.00 | 8,450.00 | 8,360.00 | 8,370.00 | 8,370.00 | -0.95% | 847 |
| Sep 17, 2025 | 8,300.00 | 8,460.00 | 8,300.00 | 8,450.00 | 8,450.00 | -0.12% | 545 |
| Sep 16, 2025 | 8,510.00 | 8,510.00 | 8,380.00 | 8,460.00 | 8,460.00 | 0.71% | 718 |
| Sep 15, 2025 | 8,390.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | 0.12% | 378 |
| Sep 12, 2025 | 8,280.00 | 8,450.00 | 8,280.00 | 8,390.00 | 8,390.00 | 1.33% | 1,436 |
| Sep 11, 2025 | 8,400.00 | 8,400.00 | 8,190.00 | 8,280.00 | 8,280.00 | -1.90% | 637 |