CROWNHAITAI Holdings(KR:005740)
â‚©4,800.00+30.00 (+0.63%)
KR:005740
CROWNHAITAI Holdings historical prices
â‚©4,800.00
At close:+30.00 (+0.63%)
Want to see KR:005740 full AI Analyst Report?
CROWNHAITAI Holdings (005740) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,845.00 | 4,870.00 | 4,730.00 | 4,800.00 | 4,800.00 | +0.63% | 13,028 | 0.77 |
| Nov 12, 2026 | 4,730.00 | 4,830.00 | 4,700.00 | 4,770.00 | 4,770.00 | +0.85% | 7,361 | 0.44 |
| Nov 11, 2026 | 4,795.00 | 4,840.00 | 4,700.00 | 4,730.00 | 4,730.00 | +0.42% | 5,044 | 0.29 |
| Nov 10, 2026 | 4,940.00 | 4,940.00 | 4,655.00 | 4,710.00 | 4,710.00 | -0.11% | 6,516 | 0.36 |
| Nov 09, 2026 | 4,675.00 | 4,860.00 | 4,610.00 | 4,700.00 | 4,700.00 | -0.32% | 15,929 | 0.89 |
| Nov 06, 2026 | 4,920.00 | 4,920.00 | 4,625.00 | 4,715.00 | 4,715.00 | -2.78% | 22,619 | 1.26 |
| Nov 05, 2026 | 4,835.00 | 4,980.00 | 4,815.00 | 4,850.00 | 4,850.00 | +0.31% | 9,966 | 0.55 |
| Nov 04, 2026 | 4,970.00 | 4,980.00 | 4,730.00 | 4,835.00 | 4,835.00 | +0.10% | 18,617 | 1.01 |
| Nov 03, 2026 | 4,855.00 | 5,060.00 | 4,750.00 | 4,830.00 | 4,830.00 | 0.00% | 8,300 | 0.44 |
| Nov 02, 2026 | 4,765.00 | 4,850.00 | 4,735.00 | 4,830.00 | 4,830.00 | +1.36% | 11,108 | 0.58 |
| Oct 30, 2026 | 4,740.00 | 4,775.00 | 4,690.00 | 4,765.00 | 4,765.00 | 0.00% | 7,371 | 0.39 |
| Oct 29, 2026 | 4,850.00 | 4,895.00 | 4,675.00 | 4,765.00 | 4,765.00 | -2.26% | 16,151 | 0.84 |
| Oct 28, 2026 | 4,890.00 | 5,000.00 | 4,825.00 | 4,875.00 | 4,875.00 | -0.20% | 21,487 | 1.13 |
| Oct 27, 2026 | 4,895.00 | 4,950.00 | 4,820.00 | 4,885.00 | 4,885.00 | +1.03% | 5,715 | 0.30 |
| Oct 26, 2026 | 4,885.00 | 4,885.00 | 4,780.00 | 4,835.00 | 4,835.00 | -0.10% | 2,688 | 0.13 |
| Oct 23, 2026 | 4,820.00 | 4,930.00 | 4,765.00 | 4,840.00 | 4,840.00 | +0.21% | 5,761 | 0.28 |
| Oct 22, 2026 | 4,910.00 | 4,995.00 | 4,790.00 | 4,830.00 | 4,830.00 | -1.43% | 18,117 | 0.88 |
| Oct 21, 2026 | 5,040.00 | 5,040.00 | 4,835.00 | 4,900.00 | 4,900.00 | -1.61% | 7,635 | 0.37 |
| Oct 20, 2026 | 5,010.00 | 5,050.00 | 4,930.00 | 4,980.00 | 4,980.00 | -0.60% | 3,280 | 0.16 |
| Oct 19, 2026 | 5,000.00 | 5,060.00 | 4,930.00 | 5,010.00 | 5,010.00 | 0.00% | 6,824 | 0.33 |
| Oct 16, 2026 | 4,935.00 | 5,020.00 | 4,875.00 | 5,010.00 | 5,010.00 | +2.45% | 5,159 | 0.25 |
| Oct 15, 2026 | 4,895.00 | 4,935.00 | 4,805.00 | 4,890.00 | 4,890.00 | -1.11% | 23,670 | 1.14 |
| Oct 14, 2026 | 4,890.00 | 5,040.00 | 4,890.00 | 4,945.00 | 4,945.00 | +0.30% | 11,609 | 0.56 |
| Oct 13, 2026 | 5,060.00 | 5,060.00 | 4,820.00 | 4,930.00 | 4,930.00 | -2.76% | 21,907 | 1.07 |
| Oct 12, 2026 | 5,080.00 | 5,190.00 | 4,890.00 | 5,070.00 | 5,070.00 | -0.20% | 49,731 | 2.47 |
| Oct 09, 2026 | 5,080.00 | 5,260.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,260.00 | 5,260.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.68% | 13,227 | 0.62 |
| Oct 07, 2026 | 5,270.00 | 5,270.00 | 5,140.00 | 5,220.00 | 5,220.00 | -0.19% | 1,529 | 0.07 |
| Oct 06, 2026 | 5,250.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.19% | 3,266 | 0.15 |
| Oct 05, 2026 | 5,240.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,170.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | +1.35% | 8,769 | 0.38 |
| Oct 01, 2026 | 5,160.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | +0.19% | 7,472 | 0.32 |
| Sep 30, 2026 | 5,140.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | +0.39% | 10,624 | 0.45 |
| Sep 29, 2026 | 5,210.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.53% | 4,483 | 0.19 |
| Sep 28, 2026 | 5,200.00 | 5,240.00 | 5,100.00 | 5,220.00 | 5,220.00 | +1.36% | 24,298 | 1.03 |
| Sep 25, 2026 | 5,150.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,150.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,120.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.77% | 9,577 | 0.37 |
| Sep 22, 2026 | 5,180.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 0.00% | 18,258 | 0.68 |
| Sep 21, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.76% | 14,407 | 0.50 |
| Sep 18, 2026 | 5,180.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,230.00 | +1.16% | 25,251 | 0.51 |
| Sep 17, 2026 | 5,610.00 | 5,610.00 | 4,975.00 | 5,170.00 | 5,170.00 | -8.17% | 269,126 | 5.84 |
| Sep 16, 2026 | 5,660.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.53% | 9,783 | 0.21 |
| Sep 15, 2026 | 5,610.00 | 5,670.00 | 5,610.00 | 5,660.00 | 5,660.00 | -0.18% | 3,216 | 0.07 |
| Sep 14, 2026 | 5,680.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | +0.18% | 10,408 | 0.21 |
| Sep 11, 2026 | 5,650.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,660.00 | +0.18% | 10,198 | 0.20 |
| Sep 10, 2026 | 5,610.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.00% | 4,616 | 0.09 |
| Sep 09, 2026 | 5,650.00 | 5,690.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.00% | 12,728 | 0.25 |
| Sep 08, 2026 | 5,610.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.18% | 21,947 | 0.43 |
| Sep 07, 2026 | 5,620.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.00% | 6,355 | 0.12 |
