CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW 8,700.00
-240.00 (-2.68%)
At close: Oct 2, 2025
CROWNHAITAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8,820.00 | 8,820.00 | 8,610.00 | 8,700.00 | 8,700.00 | -2.68% | 4,363 |
| Oct 1, 2025 | 8,520.00 | 9,050.00 | 8,520.00 | 8,940.00 | 8,940.00 | 3.11% | 11,093 |
| Sep 30, 2025 | 8,420.00 | 8,790.00 | 8,420.00 | 8,670.00 | 8,670.00 | -0.34% | 7,315 |
| Sep 29, 2025 | 8,550.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 4.82% | 12,600 |
| Sep 26, 2025 | 8,380.00 | 8,380.00 | 8,130.00 | 8,300.00 | 8,300.00 | - | 901 |
| 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% | 1,351 |
| 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 | - | 34 |
| Sep 18, 2025 | 8,450.00 | 8,450.00 | 8,360.00 | 8,370.00 | 8,370.00 | -0.95% | 1,040 |
| Sep 17, 2025 | 8,300.00 | 8,460.00 | 8,300.00 | 8,450.00 | 8,450.00 | -0.12% | 633 |
| Sep 16, 2025 | 8,510.00 | 8,510.00 | 8,380.00 | 8,460.00 | 8,460.00 | 0.71% | 784 |
| Sep 15, 2025 | 8,390.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | 0.12% | 388 |
| Sep 12, 2025 | 8,280.00 | 8,450.00 | 8,280.00 | 8,390.00 | 8,390.00 | 1.33% | 1,547 |
| Sep 11, 2025 | 8,400.00 | 8,400.00 | 8,190.00 | 8,280.00 | 8,280.00 | -1.90% | 779 |
| Sep 10, 2025 | 8,150.00 | 8,440.00 | 8,110.00 | 8,440.00 | 8,440.00 | 3.69% | 994 |
| Sep 9, 2025 | 8,140.00 | 8,140.00 | 8,110.00 | 8,140.00 | 8,140.00 | - | 379 |
| Sep 8, 2025 | 8,120.00 | 8,140.00 | 8,110.00 | 8,140.00 | 8,140.00 | -0.12% | 994 |
| 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 |