CROWNHAITAI Holdings 005740
KRX · South Korea · Consumer Non-Durables
KRW 5,240.00+70.00 (+1.35%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,240.00 | +1.35% | KRW 5,170.00 | KRW 5,250.00 | KRW 5,140.00 | 8.74K |
| 2026-10-01 | KRW 5,170.00 | +0.19% | KRW 5,160.00 | KRW 5,220.00 | KRW 5,090.00 | 7.47K |
| 2026-09-30 | KRW 5,160.00 | +0.39% | KRW 5,140.00 | KRW 5,220.00 | KRW 5,120.00 | 10.62K |
| 2026-09-29 | KRW 5,140.00 | -1.53% | KRW 5,210.00 | KRW 5,220.00 | KRW 5,120.00 | 4.48K |
| 2026-09-28 | KRW 5,220.00 | +1.36% | KRW 5,200.00 | KRW 5,240.00 | KRW 5,100.00 | 24.30K |
| 2026-09-23 | KRW 5,150.00 | -0.77% | KRW 5,120.00 | KRW 5,230.00 | KRW 5,120.00 | 9.58K |
| 2026-09-22 | KRW 5,190.00 | 0.00% | KRW 5,180.00 | KRW 5,230.00 | KRW 5,120.00 | 18.26K |
| 2026-09-21 | KRW 5,190.00 | -0.76% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,080.00 | 14.41K |
| 2026-09-18 | KRW 5,230.00 | +1.16% | KRW 5,180.00 | KRW 5,280.00 | KRW 5,170.00 | 25.25K |
| 2026-09-17 | KRW 5,170.00 | -8.17% | KRW 5,610.00 | KRW 5,610.00 | KRW 4,975.00 | 269.13K |
| 2026-09-16 | KRW 5,630.00 | -0.53% | KRW 5,660.00 | KRW 5,680.00 | KRW 5,590.00 | 9.78K |
| 2026-09-15 | KRW 5,660.00 | -0.18% | KRW 5,610.00 | KRW 5,670.00 | KRW 5,610.00 | 3.38K |
| 2026-09-14 | KRW 5,670.00 | +0.18% | KRW 5,680.00 | KRW 5,700.00 | KRW 5,610.00 | 10.41K |
| 2026-09-11 | KRW 5,660.00 | +0.18% | KRW 5,650.00 | KRW 5,660.00 | KRW 5,600.00 | 10.20K |
| 2026-09-10 | KRW 5,650.00 | 0.00% | KRW 5,610.00 | KRW 5,700.00 | KRW 5,600.00 | 4.62K |
| 2026-09-09 | KRW 5,650.00 | 0.00% | KRW 5,650.00 | KRW 5,690.00 | KRW 5,580.00 | 12.73K |
| 2026-09-08 | KRW 5,650.00 | -0.18% | KRW 5,610.00 | KRW 5,700.00 | KRW 5,570.00 | 21.95K |
| 2026-09-07 | KRW 5,660.00 | 0.00% | KRW 5,620.00 | KRW 5,710.00 | KRW 5,610.00 | 6.36K |
| 2026-09-04 | KRW 5,660.00 | +0.35% | KRW 5,640.00 | KRW 5,710.00 | KRW 5,620.00 | 3.08K |
| 2026-09-03 | KRW 5,640.00 | -0.18% | KRW 5,650.00 | KRW 5,680.00 | KRW 5,570.00 | 13.12K |
| 2026-09-02 | KRW 5,650.00 | -0.53% | KRW 5,660.00 | KRW 5,670.00 | KRW 5,570.00 | 42.59K |
| 2026-09-01 | KRW 5,680.00 | -1.73% | KRW 5,780.00 | KRW 5,850.00 | KRW 5,610.00 | 27.81K |
| 2026-08-31 | KRW 5,780.00 | +1.05% | KRW 5,700.00 | KRW 6,020.00 | KRW 5,650.00 | 9.03K |
| 2026-08-28 | KRW 5,720.00 | +0.70% | KRW 5,700.00 | KRW 5,740.00 | KRW 5,620.00 | 8.47K |
| 2026-08-27 | KRW 5,680.00 | -1.39% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,650.00 | 8.54K |
| 2026-08-26 | KRW 5,760.00 | -0.52% | KRW 5,810.00 | KRW 5,900.00 | KRW 5,680.00 | 24.83K |
| 2026-08-25 | KRW 5,790.00 | +1.76% | KRW 5,630.00 | KRW 5,800.00 | KRW 5,600.00 | 8.10K |
| 2026-08-24 | KRW 5,690.00 | -0.70% | KRW 5,700.00 | KRW 5,790.00 | KRW 5,580.00 | 13.70K |
| 2026-08-21 | KRW 5,730.00 | -0.17% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,530.00 | 31.38K |
| 2026-08-20 | KRW 5,740.00 | -2.05% | KRW 5,750.00 | KRW 6,000.00 | KRW 5,650.00 | 28.54K |
| 2026-08-19 | KRW 5,860.00 | 0.00% | KRW 5,800.00 | KRW 6,020.00 | KRW 5,730.00 | 23.16K |
| 2026-08-18 | KRW 5,860.00 | -2.50% | KRW 6,020.00 | KRW 6,050.00 | KRW 5,860.00 | 17.74K |
| 2026-08-14 | KRW 6,010.00 | +2.56% | KRW 5,860.00 | KRW 6,250.00 | KRW 5,860.00 | 60.87K |
| 2026-08-13 | KRW 5,860.00 | 0.00% | KRW 5,860.00 | KRW 5,970.00 | KRW 5,800.00 | 23.58K |
| 2026-08-12 | KRW 5,860.00 | -1.01% | KRW 5,930.00 | KRW 6,070.00 | KRW 5,810.00 | 9.85K |
| 2026-08-11 | KRW 5,920.00 | +2.42% | KRW 5,780.00 | KRW 5,970.00 | KRW 5,780.00 | 34.72K |
| 2026-08-10 | KRW 5,780.00 | -0.17% | KRW 5,810.00 | KRW 5,900.00 | KRW 5,670.00 | 13.20K |
| 2026-08-07 | KRW 5,790.00 | +3.39% | KRW 5,550.00 | KRW 5,790.00 | KRW 5,510.00 | 47.56K |
| 2026-08-06 | KRW 5,600.00 | -1.58% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,590.00 | 40.20K |
| 2026-08-05 | KRW 5,690.00 | +0.71% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,590.00 | 10.26K |
| 2026-08-04 | KRW 5,650.00 | +3.29% | KRW 5,520.00 | KRW 5,690.00 | KRW 5,500.00 | 8.58K |
| 2026-08-03 | KRW 5,470.00 | +0.37% | KRW 5,450.00 | KRW 5,590.00 | KRW 5,430.00 | 23.04K |
| 2026-07-31 | KRW 5,450.00 | +2.83% | KRW 5,460.00 | KRW 5,550.00 | KRW 5,330.00 | 12.17K |
| 2026-07-30 | KRW 5,300.00 | +0.57% | KRW 5,160.00 | KRW 5,490.00 | KRW 5,160.00 | 26.61K |
| 2026-07-29 | KRW 5,270.00 | -4.36% | KRW 5,510.00 | KRW 5,600.00 | KRW 5,170.00 | 63.37K |
| 2026-07-28 | KRW 5,510.00 | -4.17% | KRW 5,710.00 | KRW 5,710.00 | KRW 5,450.00 | 24.59K |
| 2026-07-27 | KRW 5,750.00 | +1.23% | KRW 5,750.00 | KRW 5,880.00 | KRW 5,650.00 | 17.58K |
| 2026-07-24 | KRW 5,680.00 | -0.18% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,580.00 | 10.60K |
| 2026-07-23 | KRW 5,690.00 | +2.52% | KRW 5,550.00 | KRW 5,690.00 | KRW 5,520.00 | 12.19K |
| 2026-07-22 | KRW 5,550.00 | +0.36% | KRW 5,550.00 | KRW 5,750.00 | KRW 5,490.00 | 12.21K |
| 2026-07-21 | KRW 5,530.00 | -0.36% | KRW 5,510.00 | KRW 5,570.00 | KRW 5,440.00 | 12.36K |
| 2026-07-20 | KRW 5,550.00 | -2.12% | KRW 5,670.00 | KRW 5,760.00 | KRW 5,500.00 | 12.15K |
| 2026-07-16 | KRW 5,670.00 | +0.71% | KRW 5,630.00 | KRW 5,770.00 | KRW 5,560.00 | 18.98K |
| 2026-07-15 | KRW 5,630.00 | +2.55% | KRW 5,500.00 | KRW 5,650.00 | KRW 5,500.00 | 26.63K |
| 2026-07-14 | KRW 5,490.00 | -1.08% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,390.00 | 67.21K |
| 2026-07-13 | KRW 5,550.00 | -0.89% | KRW 5,630.00 | KRW 5,690.00 | KRW 5,500.00 | 17.90K |
| 2026-07-10 | KRW 5,600.00 | +2.56% | KRW 5,470.00 | KRW 5,640.00 | KRW 5,470.00 | 28.05K |
| 2026-07-09 | KRW 5,460.00 | 0.00% | KRW 5,500.00 | KRW 5,530.00 | KRW 5,300.00 | 23.34K |
| 2026-07-08 | KRW 5,460.00 | -2.33% | KRW 5,540.00 | KRW 5,600.00 | KRW 5,390.00 | 27.91K |
| 2026-07-07 | KRW 5,590.00 | -1.06% | KRW 5,650.00 | KRW 5,850.00 | KRW 5,520.00 | 55.37K |
| 2026-07-06 | KRW 5,650.00 | -0.53% | KRW 5,760.00 | KRW 5,770.00 | KRW 5,570.00 | 8.83K |
| 2026-07-03 | KRW 5,680.00 | +0.35% | KRW 5,630.00 | KRW 5,690.00 | KRW 5,530.00 | 21.73K |
| 2026-07-02 | KRW 5,660.00 | -1.22% | KRW 5,750.00 | KRW 5,840.00 | KRW 5,500.00 | 17.11K |
| 2026-07-01 | KRW 5,730.00 | +4.18% | KRW 5,530.00 | KRW 5,740.00 | KRW 5,440.00 | 17.92K |
| 2026-06-30 | KRW 5,500.00 | -2.48% | KRW 5,640.00 | KRW 5,750.00 | KRW 5,440.00 | 22.51K |
| 2026-06-29 | KRW 5,640.00 | +6.62% | KRW 5,240.00 | KRW 5,740.00 | KRW 5,240.00 | 67.38K |
| 2026-06-26 | KRW 5,290.00 | -3.29% | KRW 5,420.00 | KRW 5,510.00 | KRW 5,240.00 | 82.19K |
| 2026-06-25 | KRW 5,470.00 | +0.37% | KRW 5,460.00 | KRW 5,750.00 | KRW 5,370.00 | 57.01K |
| 2026-06-24 | KRW 5,450.00 | +5.21% | KRW 5,200.00 | KRW 5,670.00 | KRW 5,200.00 | 127.98K |
| 2026-06-23 | KRW 5,180.00 | -6.50% | KRW 5,500.00 | KRW 6,620.00 | KRW 5,180.00 | 1.36M |
| 2026-06-22 | KRW 5,540.00 | -2.64% | KRW 5,600.00 | KRW 5,800.00 | KRW 5,460.00 | 43.63K |
| 2026-06-19 | KRW 5,690.00 | -3.89% | KRW 5,870.00 | KRW 6,160.00 | KRW 5,550.00 | 91.87K |
| 2026-06-18 | KRW 5,920.00 | -0.67% | KRW 6,010.00 | KRW 6,330.00 | KRW 5,780.00 | 48.08K |
| 2026-06-17 | KRW 5,960.00 | +1.88% | KRW 5,860.00 | KRW 6,440.00 | KRW 5,800.00 | 156.39K |
| 2026-06-16 | KRW 5,850.00 | -1.52% | KRW 5,900.00 | KRW 5,950.00 | KRW 5,800.00 | 17.61K |
| 2026-06-15 | KRW 5,940.00 | +1.19% | KRW 5,880.00 | KRW 6,000.00 | KRW 5,810.00 | 15.15K |
| 2026-06-12 | KRW 5,870.00 | +2.80% | KRW 5,720.00 | KRW 5,920.00 | KRW 5,720.00 | 13.62K |
| 2026-06-11 | KRW 5,710.00 | +1.78% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,500.00 | 10.90K |
| 2026-06-10 | KRW 5,610.00 | -1.92% | KRW 5,680.00 | KRW 5,780.00 | KRW 5,470.00 | 61.47K |
| 2026-06-09 | KRW 5,720.00 | +1.42% | KRW 5,520.00 | KRW 5,790.00 | KRW 5,520.00 | 41.99K |
| 2026-06-08 | KRW 5,640.00 | -1.74% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,490.00 | 33.96K |
| 2026-06-05 | KRW 5,740.00 | -0.86% | KRW 5,810.00 | KRW 5,850.00 | KRW 5,640.00 | 39.11K |
| 2026-06-04 | KRW 5,790.00 | -2.85% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,790.00 | 22.44K |
| 2026-06-02 | KRW 5,960.00 | +3.65% | KRW 5,790.00 | KRW 5,960.00 | KRW 5,620.00 | 25.61K |
| 2026-06-01 | KRW 5,750.00 | -8.59% | KRW 6,380.00 | KRW 6,380.00 | KRW 5,750.00 | 189.57K |
| 2026-05-29 | KRW 6,290.00 | -2.78% | KRW 6,470.00 | KRW 6,490.00 | KRW 6,260.00 | 26.32K |
| 2026-05-28 | KRW 6,470.00 | +0.47% | KRW 6,510.00 | KRW 6,510.00 | KRW 6,260.00 | 21.60K |
| 2026-05-27 | KRW 6,440.00 | -2.87% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,220.00 | 44.82K |
| 2026-05-26 | KRW 6,630.00 | -2.50% | KRW 6,800.00 | KRW 6,900.00 | KRW 6,610.00 | 18.39K |
| 2026-05-22 | KRW 6,800.00 | +3.34% | KRW 6,640.00 | KRW 6,960.00 | KRW 6,630.00 | 26.08K |