CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW 8,150.00
-50.00 (-0.61%)
At close: Sep 5, 2025
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,120.00 | 8,140.00 | 8,110.00 | 8,140.00 | 8,140.00 | -0.12% | 717 |
| Sep 5, 2025 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.61% | 761 |
| Sep 4, 2025 | 8,220.00 | 8,260.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.24% | 442 |
| Sep 3, 2025 | 8,310.00 | 8,310.00 | 8,160.00 | 8,220.00 | 8,220.00 | -1.08% | 407 |
| Sep 2, 2025 | 8,320.00 | 8,320.00 | 8,220.00 | 8,310.00 | 8,310.00 | -0.12% | 365 |
| Sep 1, 2025 | 8,450.00 | 8,450.00 | 8,300.00 | 8,320.00 | 8,320.00 | -1.65% | 562 |
| Aug 29, 2025 | 8,490.00 | 8,520.00 | 8,440.00 | 8,460.00 | 8,460.00 | 0.59% | 2,011 |
| Aug 28, 2025 | 8,480.00 | 8,480.00 | 8,400.00 | 8,410.00 | 8,410.00 | 0.72% | 754 |
| Aug 27, 2025 | 8,200.00 | 8,360.00 | 8,180.00 | 8,350.00 | 8,350.00 | 1.83% | 1,898 |
| Aug 26, 2025 | 8,160.00 | 8,200.00 | 8,160.00 | 8,200.00 | 8,200.00 | - | 1,785 |
| Aug 25, 2025 | 8,210.00 | 8,230.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.61% | 1,115 |
| Aug 22, 2025 | 8,310.00 | 8,330.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.72% | 453 |
| Aug 21, 2025 | 8,340.00 | 8,350.00 | 8,220.00 | 8,310.00 | 8,310.00 | 1.09% | 409 |
| Aug 20, 2025 | 8,310.00 | 8,310.00 | 8,220.00 | 8,220.00 | 8,220.00 | -1.08% | 2,075 |
| Aug 19, 2025 | 8,380.00 | 8,380.00 | 8,290.00 | 8,310.00 | 8,310.00 | -0.84% | 400 |
| Aug 18, 2025 | 8,480.00 | 8,480.00 | 8,380.00 | 8,380.00 | 8,380.00 | -1.30% | 1,742 |
| Aug 14, 2025 | 8,500.00 | 8,500.00 | 8,490.00 | 8,490.00 | 8,490.00 | - | 640 |
| Aug 13, 2025 | 8,500.00 | 8,500.00 | 8,430.00 | 8,490.00 | 8,490.00 | - | 405 |
| Aug 12, 2025 | 8,480.00 | 8,500.00 | 8,410.00 | 8,490.00 | 8,490.00 | 0.12% | 1,148 |
| Aug 11, 2025 | 8,580.00 | 8,580.00 | 8,420.00 | 8,480.00 | 8,480.00 | -0.24% | 1,872 |
| Aug 8, 2025 | 8,460.00 | 8,520.00 | 8,460.00 | 8,500.00 | 8,500.00 | -0.12% | 686 |
| Aug 7, 2025 | 8,590.00 | 8,590.00 | 8,510.00 | 8,510.00 | 8,510.00 | - | 40 |
| Aug 6, 2025 | 8,540.00 | 8,540.00 | 8,470.00 | 8,510.00 | 8,510.00 | -0.47% | 2,616 |
| Aug 5, 2025 | 8,560.00 | 8,610.00 | 8,520.00 | 8,550.00 | 8,550.00 | -0.12% | 2,148 |
| Aug 4, 2025 | 8,500.00 | 8,590.00 | 8,500.00 | 8,560.00 | 8,560.00 | -3.71% | 5,178 |
| Aug 1, 2025 | 8,800.00 | 9,020.00 | 8,700.00 | 8,890.00 | 8,890.00 | - | 1,835 |
| Jul 31, 2025 | 8,750.00 | 8,980.00 | 8,740.00 | 8,890.00 | 8,890.00 | 1.02% | 3,217 |
| Jul 30, 2025 | 8,820.00 | 8,840.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.23% | 622 |
| Jul 29, 2025 | 8,710.00 | 8,900.00 | 8,710.00 | 8,820.00 | 8,820.00 | 1.38% | 530 |
| Jul 28, 2025 | 9,010.00 | 9,100.00 | 8,690.00 | 8,700.00 | 8,700.00 | -4.40% | 2,765 |
| Jul 25, 2025 | 9,170.00 | 9,170.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.76% | 745 |
| Jul 24, 2025 | 9,150.00 | 9,170.00 | 9,000.00 | 9,170.00 | 9,170.00 | 0.55% | 664 |
| Jul 23, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,120.00 | 9,120.00 | 0.22% | 1,927 |
| Jul 22, 2025 | 9,230.00 | 9,260.00 | 9,060.00 | 9,100.00 | 9,100.00 | -1.30% | 884 |
| Jul 21, 2025 | 9,210.00 | 9,300.00 | 9,160.00 | 9,220.00 | 9,220.00 | -0.54% | 1,405 |
| Jul 18, 2025 | 9,220.00 | 9,270.00 | 9,190.00 | 9,270.00 | 9,270.00 | -0.32% | 1,780 |
| Jul 17, 2025 | 9,300.00 | 9,350.00 | 9,190.00 | 9,300.00 | 9,300.00 | 0.65% | 1,897 |
| Jul 16, 2025 | 9,490.00 | 9,490.00 | 9,240.00 | 9,240.00 | 9,240.00 | -1.81% | 3,403 |
| Jul 15, 2025 | 9,480.00 | 9,490.00 | 9,350.00 | 9,410.00 | 9,410.00 | -1.57% | 1,472 |
| Jul 14, 2025 | 9,340.00 | 9,590.00 | 9,340.00 | 9,560.00 | 9,560.00 | 2.36% | 4,858 |
| Jul 11, 2025 | 9,390.00 | 9,390.00 | 9,300.00 | 9,340.00 | 9,340.00 | -0.53% | 4,693 |
| Jul 10, 2025 | 9,500.00 | 9,500.00 | 9,290.00 | 9,390.00 | 9,390.00 | -0.53% | 2,513 |
| Jul 9, 2025 | 9,470.00 | 9,480.00 | 9,350.00 | 9,440.00 | 9,440.00 | 0.21% | 3,275 |
| Jul 8, 2025 | 9,380.00 | 9,430.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.96% | 2,820 |
| Jul 7, 2025 | 9,400.00 | 9,400.00 | 9,220.00 | 9,330.00 | 9,330.00 | 0.86% | 3,666 |
| Jul 4, 2025 | 9,590.00 | 9,590.00 | 9,230.00 | 9,250.00 | 9,250.00 | -3.34% | 5,918 |
| Jul 3, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,570.00 | 9,570.00 | -1.95% | 6,256 |
| Jul 2, 2025 | 10,060.00 | 10,060.00 | 9,480.00 | 9,760.00 | 9,760.00 | -4.31% | 28,648 |
| Jul 1, 2025 | 9,260.00 | 11,150.00 | 9,260.00 | 10,200.00 | 10,200.00 | 10.03% | 46,434 |
| Jun 30, 2025 | 9,220.00 | 9,390.00 | 9,210.00 | 9,270.00 | 9,270.00 | 2.43% | 5,636 |