CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,340.00
-20.00 (-0.37%)
Sep 4, 2026, 9:00 AM KST
KRX:005745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,320.00 | 5,360.00 | 5,320.00 | 5,360.00 | 5,360.00 | 3.08% | 162 |
| Sep 2, 2026 | 5,400.00 | 5,400.00 | 5,010.00 | 5,200.00 | 5,200.00 | -2.80% | 499 |
| Sep 1, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,350.00 | 5,350.00 | 1.52% | 145 |
| Aug 31, 2026 | 5,440.00 | 5,440.00 | 5,230.00 | 5,270.00 | 5,270.00 | -1.86% | 1,041 |
| Aug 28, 2026 | 5,450.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,370.00 | 1.32% | 1,199 |
| Aug 27, 2026 | 5,300.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.19% | 705 |
| Aug 26, 2026 | 5,380.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | - | 233 |
| Aug 25, 2026 | 5,290.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,290.00 | - | 739 |
| Aug 24, 2026 | 5,230.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.54% | 886 |
| Aug 21, 2026 | 5,250.00 | 5,300.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.62% | 2,917 |
| Aug 20, 2026 | 5,080.00 | 5,380.00 | 5,080.00 | 5,350.00 | 5,350.00 | 5.94% | 1,714 |
| Aug 19, 2026 | 5,230.00 | 5,330.00 | 5,050.00 | 5,050.00 | 5,050.00 | -5.25% | 1,892 |
| Aug 18, 2026 | 5,370.00 | 5,370.00 | 5,330.00 | 5,330.00 | 5,330.00 | -0.74% | 52 |
| Aug 14, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.56% | 257 |
| Aug 13, 2026 | 5,340.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.12% | 4,574 |
| Aug 12, 2026 | 5,370.00 | 5,370.00 | 5,210.00 | 5,340.00 | 5,340.00 | -0.56% | 2,110 |
| Aug 11, 2026 | 5,280.00 | 5,370.00 | 5,280.00 | 5,370.00 | 5,370.00 | 1.70% | 1,803 |
| Aug 10, 2026 | 5,270.00 | 5,280.00 | 5,250.00 | 5,280.00 | 5,280.00 | - | 4,742 |
| Aug 7, 2026 | 5,270.00 | 5,280.00 | 5,030.00 | 5,280.00 | 5,280.00 | - | 310 |
| Aug 6, 2026 | 5,290.00 | 5,290.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.94% | 407 |
| Aug 5, 2026 | 5,240.00 | 5,330.00 | 5,170.00 | 5,330.00 | 5,330.00 | 1.72% | 1,757 |
| Aug 4, 2026 | 5,130.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1.95% | 524 |
| Aug 3, 2026 | 5,090.00 | 5,140.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.98% | 3,657 |
| Jul 31, 2026 | 5,440.00 | 5,440.00 | 5,060.00 | 5,090.00 | 5,090.00 | -1.55% | 263 |
| Jul 30, 2026 | 5,200.00 | 5,200.00 | 5,160.00 | 5,170.00 | 5,170.00 | 1.37% | 119 |
| Jul 29, 2026 | 5,180.00 | 5,330.00 | 4,905.00 | 5,100.00 | 5,100.00 | -1.16% | 291 |
| Jul 28, 2026 | 5,100.00 | 5,180.00 | 5,000.00 | 5,160.00 | 5,160.00 | 1.18% | 398 |
| Jul 27, 2026 | 5,010.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,100.00 | - | 1,423 |
| Jul 24, 2026 | 5,190.00 | 5,190.00 | 4,925.00 | 5,100.00 | 5,100.00 | - | 223 |
| Jul 23, 2026 | 5,060.00 | 5,380.00 | 4,930.00 | 5,100.00 | 5,100.00 | 2.62% | 1,032 |
| Jul 22, 2026 | 4,990.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.50% | 493 |
| Jul 21, 2026 | 4,790.00 | 5,090.00 | 4,790.00 | 4,995.00 | 4,995.00 | -3.38% | 1,832 |
| Jul 20, 2026 | 5,120.00 | 5,270.00 | 5,120.00 | 5,170.00 | 5,170.00 | -3.36% | 484 |
| Jul 16, 2026 | 5,420.00 | 5,420.00 | 5,170.00 | 5,350.00 | 5,350.00 | -0.93% | 130 |
| Jul 15, 2026 | 5,600.00 | 5,600.00 | 5,390.00 | 5,400.00 | 5,400.00 | -1.82% | 628 |
| Jul 14, 2026 | 5,500.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 3.38% | 141 |
| Jul 13, 2026 | 5,340.00 | 5,340.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.37% | 369 |
| Jul 10, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,340.00 | 5,340.00 | 3.89% | 990 |
| Jul 9, 2026 | 5,450.00 | 5,450.00 | 5,090.00 | 5,140.00 | 5,140.00 | -2.47% | 1,187 |
| Jul 8, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,270.00 | 5,270.00 | 4.98% | 6,469 |
| Jul 7, 2026 | 5,500.00 | 5,500.00 | 5,020.00 | 5,020.00 | 5,020.00 | -4.38% | 1,358 |
| Jul 6, 2026 | 5,260.00 | 5,550.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.77% | 1,806 |
| Jul 3, 2026 | 5,850.00 | 5,850.00 | 5,130.00 | 5,210.00 | 5,210.00 | -5.27% | 3,042 |
| Jul 2, 2026 | 5,270.00 | 5,560.00 | 5,270.00 | 5,500.00 | 5,500.00 | 5.16% | 923 |
| Jul 1, 2026 | 5,550.00 | 5,590.00 | 5,220.00 | 5,230.00 | 5,230.00 | -5.77% | 1,878 |
| Jun 30, 2026 | 5,610.00 | 5,610.00 | 5,420.00 | 5,550.00 | 5,550.00 | -5.29% | 4,792 |
| Jun 29, 2026 | 5,590.00 | 5,930.00 | 5,400.00 | 5,860.00 | 5,860.00 | 16.04% | 8,215 |
| Jun 26, 2026 | 5,530.00 | 5,840.00 | 4,425.00 | 5,050.00 | 5,050.00 | -15.27% | 2,713 |
| Jun 25, 2026 | 6,180.00 | 6,180.00 | 5,960.00 | 5,960.00 | 5,960.00 | 2.05% | 158 |
| Jun 24, 2026 | 5,650.00 | 5,880.00 | 5,430.00 | 5,840.00 | 5,840.00 | 4.29% | 1,065 |