CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW · Preferred Stock7,530.00
-20.00 (-0.26%)
Apr 8, 2026, 3:30 PM KST
KRX:005745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7,550.00 | 7,550.00 | 7,450.00 | 7,530.00 | 7,530.00 | -0.26% | 471 |
| Apr 7, 2026 | 7,440.00 | 7,560.00 | 7,440.00 | 7,550.00 | 7,550.00 | - | 273 |
| Apr 6, 2026 | 7,470.00 | 7,550.00 | 7,470.00 | 7,550.00 | 7,550.00 | 2.30% | 219 |
| Apr 3, 2026 | 7,400.00 | 7,400.00 | 7,260.00 | 7,380.00 | 7,380.00 | -0.27% | 161 |
| Apr 2, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 508 |
| Apr 1, 2026 | 7,080.00 | 7,590.00 | 7,080.00 | 7,400.00 | 7,400.00 | 5.11% | 287 |
| Mar 31, 2026 | 7,340.00 | 7,450.00 | 7,040.00 | 7,040.00 | 7,040.00 | -0.42% | 2,754 |
| Mar 30, 2026 | 7,580.00 | 7,580.00 | 7,070.00 | 7,070.00 | 7,070.00 | -5.48% | 267 |
| Mar 27, 2026 | 7,490.00 | 7,490.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.13% | 119 |
| Mar 26, 2026 | 7,470.00 | 7,490.00 | 7,470.00 | 7,490.00 | 7,490.00 | 0.13% | 257 |
| Mar 25, 2026 | 7,500.00 | 7,550.00 | 7,390.00 | 7,480.00 | 7,480.00 | - | 520 |
| Mar 24, 2026 | 7,320.00 | 7,480.00 | 7,320.00 | 7,480.00 | 7,480.00 | 0.13% | 599 |
| Mar 23, 2026 | 7,540.00 | 7,540.00 | 7,360.00 | 7,470.00 | 7,470.00 | -1.45% | 258 |
| Mar 20, 2026 | 7,510.00 | 7,580.00 | 7,490.00 | 7,580.00 | 7,580.00 | 1.20% | 999 |
| Mar 19, 2026 | 7,490.00 | 7,490.00 | 7,360.00 | 7,490.00 | 7,490.00 | - | 163 |
| Mar 18, 2026 | 7,400.00 | 7,490.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1.77% | 520 |
| Mar 17, 2026 | 7,500.00 | 7,500.00 | 7,360.00 | 7,360.00 | 7,360.00 | -0.54% | 105 |
| Mar 16, 2026 | 7,370.00 | 7,400.00 | 7,370.00 | 7,400.00 | 7,400.00 | 0.41% | 149 |
| Mar 13, 2026 | 7,390.00 | 7,410.00 | 7,340.00 | 7,370.00 | 7,370.00 | -0.27% | 1,248 |
| Mar 12, 2026 | 7,400.00 | 7,400.00 | 7,340.00 | 7,390.00 | 7,390.00 | 0.27% | 1,048 |
| Mar 11, 2026 | 7,630.00 | 7,630.00 | 7,370.00 | 7,370.00 | 7,370.00 | -3.53% | 761 |
| Mar 10, 2026 | 7,010.00 | 7,680.00 | 7,010.00 | 7,640.00 | 7,640.00 | 6.11% | 1,017 |
| Mar 9, 2026 | 7,310.00 | 7,310.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.50% | 681 |
| Mar 6, 2026 | 7,540.00 | 7,540.00 | 7,230.00 | 7,310.00 | 7,310.00 | -0.41% | 244 |
| Mar 5, 2026 | 7,200.00 | 7,600.00 | 7,200.00 | 7,340.00 | 7,340.00 | 1.94% | 782 |
| Mar 4, 2026 | 7,600.00 | 7,600.00 | 6,960.00 | 7,200.00 | 7,200.00 | -5.88% | 4,366 |
| Mar 3, 2026 | 7,720.00 | 7,810.00 | 7,640.00 | 7,650.00 | 7,650.00 | -2.30% | 2,734 |
| Feb 27, 2026 | 7,900.00 | 7,900.00 | 7,810.00 | 7,830.00 | 7,830.00 | - | 913 |
| Feb 26, 2026 | 7,900.00 | 7,900.00 | 7,810.00 | 7,830.00 | 7,830.00 | -1.63% | 1,980 |
| Feb 25, 2026 | 7,820.00 | 7,990.00 | 7,820.00 | 7,960.00 | 7,960.00 | 1.40% | 1,286 |
| Feb 24, 2026 | 7,900.00 | 7,920.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.63% | 1,449 |
| Feb 23, 2026 | 7,920.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 1,719 |
| Feb 20, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 5,277 |
| Feb 19, 2026 | 7,750.00 | 7,850.00 | 7,720.00 | 7,800.00 | 7,800.00 | -0.64% | 1,059 |
| Feb 13, 2026 | 7,880.00 | 7,880.00 | 7,740.00 | 7,850.00 | 7,850.00 | - | 802 |
| Feb 12, 2026 | 7,880.00 | 7,880.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.13% | 219 |
| Feb 11, 2026 | 7,720.00 | 7,850.00 | 7,720.00 | 7,840.00 | 7,840.00 | 0.64% | 640 |
| Feb 10, 2026 | 7,770.00 | 7,850.00 | 7,770.00 | 7,790.00 | 7,790.00 | 0.26% | 1,543 |
| Feb 9, 2026 | 7,760.00 | 7,850.00 | 7,710.00 | 7,770.00 | 7,770.00 | 0.13% | 2,323 |
| Feb 6, 2026 | 7,660.00 | 7,820.00 | 7,560.00 | 7,760.00 | 7,760.00 | -0.13% | 2,920 |
| Feb 5, 2026 | 7,790.00 | 7,790.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.39% | 1,460 |
| Feb 4, 2026 | 7,730.00 | 7,790.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.13% | 2,100 |
| Feb 3, 2026 | 7,650.00 | 7,730.00 | 7,650.00 | 7,730.00 | 7,730.00 | 1.05% | 396 |
| Feb 2, 2026 | 7,790.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.80% | 1,528 |
| Jan 30, 2026 | 7,750.00 | 7,790.00 | 7,650.00 | 7,790.00 | 7,790.00 | 0.65% | 2,479 |
| Jan 29, 2026 | 7,720.00 | 7,780.00 | 7,720.00 | 7,740.00 | 7,740.00 | 0.26% | 1,227 |
| Jan 28, 2026 | 7,790.00 | 7,790.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.64% | 2,752 |
| Jan 27, 2026 | 7,820.00 | 7,820.00 | 7,750.00 | 7,770.00 | 7,770.00 | 0.13% | 719 |
| Jan 26, 2026 | 7,620.00 | 7,770.00 | 7,620.00 | 7,760.00 | 7,760.00 | 0.65% | 3,668 |
| Jan 23, 2026 | 7,640.00 | 7,810.00 | 7,640.00 | 7,710.00 | 7,710.00 | -0.64% | 1,815 |