CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,160.00
+60.00 (1.18%)
At close: Jul 28, 2026
KRX:005745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5,470.00 | 6,370.00 | 5,400.00 | 5,600.00 | 5,600.00 | -0.18% | 5,787 |
| Jun 22, 2026 | 5,890.00 | 5,890.00 | 5,520.00 | 5,610.00 | 5,610.00 | -3.28% | 1,526 |
| Jun 19, 2026 | 6,000.00 | 6,740.00 | 5,710.00 | 5,800.00 | 5,800.00 | 2.29% | 3,765 |
| Jun 18, 2026 | 5,930.00 | 6,100.00 | 5,670.00 | 5,670.00 | 5,670.00 | -4.38% | 4,924 |
| Jun 17, 2026 | 6,010.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,930.00 | 2.07% | 1,476 |
| Jun 16, 2026 | 6,230.00 | 6,230.00 | 5,810.00 | 5,810.00 | 5,810.00 | -6.44% | 1,483 |
| Jun 15, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,210.00 | 6,210.00 | 0.16% | 95 |
| Jun 12, 2026 | 5,910.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 4.91% | 1,252 |
| Jun 11, 2026 | 5,930.00 | 5,930.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.51% | 99 |
| Jun 10, 2026 | 6,080.00 | 6,080.00 | 5,700.00 | 5,940.00 | 5,940.00 | -2.46% | 5,164 |
| Jun 9, 2026 | 6,030.00 | 6,140.00 | 6,030.00 | 6,090.00 | 6,090.00 | -3.18% | 3,932 |
| Jun 8, 2026 | 6,330.00 | 6,330.00 | 6,010.00 | 6,290.00 | 6,290.00 | 1.94% | 1,120 |
| Jun 5, 2026 | 6,200.00 | 6,200.00 | 6,040.00 | 6,170.00 | 6,170.00 | 0.49% | 187 |
| Jun 4, 2026 | 6,060.00 | 6,200.00 | 6,040.00 | 6,140.00 | 6,140.00 | 1.32% | 849 |
| 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 |