CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW 8,300.00
-80.00 (-0.95%)
At close: Dec 19, 2025
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8,380.00 | 8,500.00 | 8,260.00 | 8,300.00 | 8,300.00 | -0.95% | 1,820 |
| Dec 18, 2025 | 8,400.00 | 8,400.00 | 8,270.00 | 8,380.00 | 8,380.00 | 0.96% | 1,497 |
| Dec 17, 2025 | 8,210.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 663 |
| Dec 16, 2025 | 8,330.00 | 8,330.00 | 8,200.00 | 8,300.00 | 8,300.00 | -0.60% | 239 |
| Dec 15, 2025 | 8,200.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,350.00 | 2.33% | 1,851 |
| Dec 12, 2025 | 8,290.00 | 8,290.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.73% | 887 |
| Dec 11, 2025 | 8,090.00 | 8,300.00 | 8,090.00 | 8,220.00 | 8,220.00 | 0.86% | 1,847 |
| Dec 10, 2025 | 8,120.00 | 8,180.00 | 8,120.00 | 8,150.00 | 8,150.00 | 0.25% | 809 |
| Dec 9, 2025 | 8,040.00 | 8,130.00 | 7,960.00 | 8,130.00 | 8,130.00 | 0.74% | 570 |
| Dec 8, 2025 | 8,050.00 | 8,150.00 | 8,050.00 | 8,070.00 | 8,070.00 | -1.71% | 814 |
| Dec 5, 2025 | 7,750.00 | 8,960.00 | 7,740.00 | 8,210.00 | 8,210.00 | 5.94% | 10,945 |
| Dec 4, 2025 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.64% | 411 |
| Dec 3, 2025 | 7,850.00 | 7,850.00 | 7,780.00 | 7,800.00 | 7,800.00 | -0.26% | 2,015 |
| Dec 2, 2025 | 7,770.00 | 7,830.00 | 7,770.00 | 7,820.00 | 7,820.00 | 1.56% | 4,834 |
| Dec 1, 2025 | 7,700.00 | 7,710.00 | 7,690.00 | 7,700.00 | 7,700.00 | 0.26% | 428 |
| Nov 28, 2025 | 7,650.00 | 7,680.00 | 7,650.00 | 7,680.00 | 7,680.00 | 0.39% | 798 |
| Nov 27, 2025 | 7,690.00 | 7,690.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.52% | 876 |
| 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 |