CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW 7,820.00
-140.00 (-1.76%)
Feb 26, 2026, 11:00 AM KST
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7,820.00 | 7,990.00 | 7,820.00 | 7,960.00 | 7,960.00 | 1.40% | 1,285 |
| 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% | 1,854 |
| 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% | 2,399 |
| 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% | 1,808 |
| Jan 22, 2026 | 7,720.00 | 7,880.00 | 7,720.00 | 7,760.00 | 7,760.00 | 0.52% | 1,489 |
| Jan 21, 2026 | 7,800.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.64% | 1,680 |
| Jan 20, 2026 | 7,730.00 | 7,810.00 | 7,730.00 | 7,770.00 | 7,770.00 | -0.26% | 1,183 |
| Jan 19, 2026 | 7,900.00 | 7,900.00 | 7,780.00 | 7,790.00 | 7,790.00 | -0.38% | 1,678 |
| Jan 16, 2026 | 7,980.00 | 7,980.00 | 7,800.00 | 7,820.00 | 7,820.00 | -2.01% | 1,339 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.87% | 2,912 |
| Jan 14, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.25% | 485 |
| Jan 13, 2026 | 8,200.00 | 8,200.00 | 7,870.00 | 8,030.00 | 8,030.00 | 0.25% | 1,678 |
| Jan 12, 2026 | 7,800.00 | 8,010.00 | 7,800.00 | 8,010.00 | 8,010.00 | 1.14% | 2,887 |
| Jan 9, 2026 | 8,020.00 | 8,020.00 | 7,810.00 | 7,920.00 | 7,920.00 | -1.98% | 3,745 |
| Jan 8, 2026 | 8,130.00 | 8,130.00 | 7,930.00 | 8,080.00 | 8,080.00 | -0.12% | 3,553 |
| Jan 7, 2026 | 8,060.00 | 8,160.00 | 8,010.00 | 8,090.00 | 8,090.00 | 0.37% | 109 |
| Jan 6, 2026 | 8,220.00 | 8,220.00 | 8,060.00 | 8,060.00 | 8,060.00 | -1.95% | 966 |
| Jan 5, 2026 | 8,260.00 | 8,260.00 | 8,070.00 | 8,220.00 | 8,220.00 | -0.48% | 2,341 |
| Jan 2, 2026 | 8,330.00 | 8,330.00 | 8,110.00 | 8,260.00 | 8,260.00 | 0.36% | 570 |
| Dec 30, 2025 | 8,380.00 | 8,380.00 | 8,200.00 | 8,230.00 | 8,230.00 | -2.26% | 768 |
| Dec 29, 2025 | 8,310.00 | 8,420.00 | 8,170.00 | 8,420.00 | 8,420.00 | 1.32% | 823 |
| Dec 26, 2025 | 8,250.00 | 8,310.00 | 8,200.00 | 8,310.00 | 8,175.00 | - | 545 |
| Dec 24, 2025 | 8,310.00 | 8,310.00 | 8,200.00 | 8,310.00 | 8,175.00 | - | 914 |
| Dec 23, 2025 | 8,300.00 | 8,310.00 | 8,300.00 | 8,310.00 | 8,175.00 | - | 244 |
| Dec 22, 2025 | 8,320.00 | 8,320.00 | 8,310.00 | 8,310.00 | 8,175.00 | 0.12% | 219 |
| Dec 19, 2025 | 8,380.00 | 8,500.00 | 8,260.00 | 8,300.00 | 8,165.16 | -0.95% | 1,820 |
| Dec 18, 2025 | 8,400.00 | 8,400.00 | 8,270.00 | 8,380.00 | 8,243.86 | 0.96% | 1,497 |
| Dec 17, 2025 | 8,210.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,165.16 | - | 663 |
| Dec 16, 2025 | 8,330.00 | 8,330.00 | 8,200.00 | 8,300.00 | 8,165.16 | -0.60% | 239 |
| Dec 15, 2025 | 8,200.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,214.35 | 2.33% | 1,851 |
| Dec 12, 2025 | 8,290.00 | 8,290.00 | 8,160.00 | 8,160.00 | 8,027.44 | -0.73% | 887 |
| Dec 11, 2025 | 8,090.00 | 8,300.00 | 8,090.00 | 8,220.00 | 8,086.46 | 0.86% | 1,947 |
| Dec 10, 2025 | 8,120.00 | 8,180.00 | 8,120.00 | 8,150.00 | 8,017.60 | 0.25% | 809 |