CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,060.00
-310.00 (-4.87%)
Jun 2, 2026, 3:30 PM KST
KRX:005745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6,350.00 | 6,370.00 | 6,060.00 | 6,060.00 | 6,060.00 | -4.87% | 1,047 |
| Jun 1, 2026 | 6,740.00 | 6,740.00 | 6,270.00 | 6,370.00 | 6,370.00 | -4.93% | 1,484 |
| May 29, 2026 | 6,610.00 | 6,700.00 | 6,310.00 | 6,700.00 | 6,700.00 | -0.30% | 2,065 |
| May 28, 2026 | 6,800.00 | 6,810.00 | 6,610.00 | 6,720.00 | 6,720.00 | - | 1,716 |
| May 27, 2026 | 7,100.00 | 7,100.00 | 6,720.00 | 6,720.00 | 6,720.00 | -3.31% | 412 |
| May 26, 2026 | 7,000.00 | 7,020.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.00% | 985 |
| May 22, 2026 | 7,080.00 | 7,080.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.13% | 307 |
| May 21, 2026 | 7,160.00 | 7,300.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.84% | 1,006 |
| May 20, 2026 | 6,870.00 | 7,280.00 | 6,870.00 | 7,160.00 | 7,160.00 | 2.58% | 6,440 |
| May 19, 2026 | 7,100.00 | 7,190.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.43% | 220 |
| May 18, 2026 | 7,110.00 | 7,110.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.41% | 3,266 |
| May 15, 2026 | 7,350.00 | 7,350.00 | 7,110.00 | 7,110.00 | 7,110.00 | -3.27% | 1,492 |
| May 14, 2026 | 7,400.00 | 7,400.00 | 7,340.00 | 7,350.00 | 7,350.00 | - | 1,458 |
| May 13, 2026 | 7,360.00 | 7,360.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.55% | 70 |
| May 12, 2026 | 7,200.00 | 7,310.00 | 7,110.00 | 7,310.00 | 7,310.00 | 1.39% | 1,529 |
| May 11, 2026 | 7,300.00 | 7,300.00 | 7,210.00 | 7,210.00 | 7,210.00 | -2.57% | 2,277 |
| May 8, 2026 | 7,430.00 | 7,430.00 | 7,260.00 | 7,400.00 | 7,400.00 | -0.40% | 896 |
| May 7, 2026 | 7,450.00 | 7,450.00 | 7,340.00 | 7,430.00 | 7,430.00 | -0.93% | 2,095 |
| May 6, 2026 | 7,370.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | 0.27% | 347 |
| May 4, 2026 | 7,470.00 | 7,530.00 | 7,390.00 | 7,480.00 | 7,480.00 | 1.22% | 1,335 |
| Apr 30, 2026 | 7,600.00 | 7,600.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.86% | 1,882 |
| Apr 29, 2026 | 7,530.00 | 7,530.00 | 7,500.00 | 7,530.00 | 7,530.00 | - | 430 |
| Apr 28, 2026 | 7,500.00 | 7,530.00 | 7,450.00 | 7,530.00 | 7,530.00 | 0.40% | 609 |
| Apr 27, 2026 | 7,530.00 | 7,530.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.13% | 319 |
| Apr 24, 2026 | 7,430.00 | 7,490.00 | 7,420.00 | 7,490.00 | 7,490.00 | -0.40% | 1,185 |
| Apr 23, 2026 | 7,550.00 | 7,550.00 | 7,360.00 | 7,520.00 | 7,520.00 | 0.94% | 219 |
| Apr 22, 2026 | 7,450.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | - | 505 |
| Apr 21, 2026 | 7,530.00 | 7,530.00 | 7,420.00 | 7,450.00 | 7,450.00 | -0.53% | 1,371 |
| Apr 20, 2026 | 7,560.00 | 7,560.00 | 7,430.00 | 7,490.00 | 7,490.00 | 1.08% | 1,659 |
| Apr 17, 2026 | 7,460.00 | 7,460.00 | 7,400.00 | 7,410.00 | 7,410.00 | -0.67% | 380 |
| Apr 16, 2026 | 7,520.00 | 7,520.00 | 7,400.00 | 7,460.00 | 7,460.00 | - | 881 |
| Apr 15, 2026 | 7,550.00 | 7,550.00 | 7,460.00 | 7,460.00 | 7,460.00 | - | 637 |
| Apr 14, 2026 | 7,310.00 | 7,500.00 | 7,310.00 | 7,460.00 | 7,460.00 | 3.47% | 100 |
| Apr 13, 2026 | 7,410.00 | 7,510.00 | 7,010.00 | 7,210.00 | 7,210.00 | -4.12% | 662 |
| Apr 10, 2026 | 7,360.00 | 7,520.00 | 7,360.00 | 7,520.00 | 7,520.00 | 0.53% | 266 |
| Apr 9, 2026 | 7,460.00 | 7,480.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.66% | 106 |
| Apr 8, 2026 | 7,550.00 | 7,550.00 | 7,450.00 | 7,530.00 | 7,530.00 | -0.26% | 568 |
| 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% | 2,831 |
| 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% | 265 |
| 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 |