CROWNHAITAI Holdings Co.,Ltd. (KRX:005745)
South Korea · Delayed Price · Currency is KRW 4,430.00
-185.00 (-4.01%)
Nov 4, 2026, 3:30 PM KST
KRX:005745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,700.00 | 4,700.00 | 4,340.00 | 4,430.00 | 4,430.00 | -4.01% | 4,929 |
| Nov 3, 2026 | 4,620.00 | 4,620.00 | 4,565.00 | 4,615.00 | 4,615.00 | -0.11% | 431 |
| Nov 2, 2026 | 4,620.00 | 4,670.00 | 4,620.00 | 4,620.00 | 4,620.00 | - | 58 |
| Oct 30, 2026 | 4,685.00 | 4,685.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.81% | 733 |
| Oct 29, 2026 | 4,900.00 | 4,975.00 | 4,705.00 | 4,705.00 | 4,705.00 | -3.98% | 411 |
| Oct 28, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 12 |
| Oct 27, 2026 | 4,850.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.10% | 642 |
| Oct 26, 2026 | 5,060.00 | 5,060.00 | 4,895.00 | 4,895.00 | 4,895.00 | -3.26% | 388 |
| Oct 23, 2026 | 4,985.00 | 5,120.00 | 4,985.00 | 5,060.00 | 5,060.00 | -1.75% | 363 |
| Oct 22, 2026 | 5,180.00 | 5,180.00 | 4,980.00 | 5,150.00 | 5,150.00 | 1.18% | 27 |
| Oct 21, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 6 |
| Oct 20, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 5,090.00 | 5,090.00 | 0.99% | 64 |
| Oct 19, 2026 | 5,050.00 | 5,130.00 | 4,970.00 | 5,040.00 | 5,040.00 | -0.20% | 363 |
| Oct 16, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.61% | 5 |
| Oct 15, 2026 | 4,970.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | -2.93% | 365 |
| Oct 14, 2026 | 4,965.00 | 5,120.00 | 4,965.00 | 5,120.00 | 5,120.00 | -0.19% | 260 |
| Oct 13, 2026 | 5,140.00 | 5,140.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.79% | 116 |
| Oct 12, 2026 | 5,090.00 | 5,140.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 41 |
| Oct 8, 2026 | 5,010.00 | 5,090.00 | 4,960.00 | 5,090.00 | 5,090.00 | 1.80% | 121 |
| Oct 7, 2026 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.20% | 2,307 |
| Oct 6, 2026 | 5,090.00 | 5,090.00 | 4,940.00 | 4,990.00 | 4,990.00 | -1.96% | 5,708 |
| Oct 2, 2026 | 5,110.00 | 5,110.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.20% | 1,318 |
| Oct 1, 2026 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.92% | 6,005 |
| Sep 30, 2026 | 5,280.00 | 5,280.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.52% | 29 |
| Sep 29, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,280.00 | -0.56% | 21 |
| Sep 28, 2026 | 5,340.00 | 5,340.00 | 5,240.00 | 5,310.00 | 5,310.00 | -0.75% | 32 |
| Sep 23, 2026 | 5,700.00 | 5,700.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.90% | 85 |
| Sep 22, 2026 | 5,190.00 | 5,300.00 | 5,190.00 | 5,250.00 | 5,250.00 | 1.16% | 137 |
| Sep 21, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 31 |
| Sep 18, 2026 | 5,070.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 3.39% | 274 |
| Sep 17, 2026 | 5,100.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | -4.38% | 5,892 |
| Sep 16, 2026 | 5,110.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 4.79% | 806 |
| Sep 15, 2026 | 5,240.00 | 5,240.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.28% | 1,898 |
| Sep 14, 2026 | 5,290.00 | 5,300.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.08% | 267 |
| Sep 11, 2026 | 5,200.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 2.52% | 547 |
| Sep 10, 2026 | 5,320.00 | 5,320.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.77% | 126 |
| Sep 9, 2026 | 5,310.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.38% | 147 |
| Sep 8, 2026 | 5,330.00 | 5,330.00 | 5,220.00 | 5,220.00 | 5,220.00 | -2.06% | 376 |
| Sep 7, 2026 | 5,340.00 | 5,340.00 | 5,280.00 | 5,330.00 | 5,330.00 | 1.52% | 728 |
| Sep 4, 2026 | 5,340.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,250.00 | -2.05% | 425 |
| 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 |