CROWNHAITAI Holdings Co.,Ltd. - 005745.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	8,480	8,380	8,380	8,480	8,380	1,742
August 14, 2025	8,500	8,490	8,490	8,500	8,490	640
August 13, 2025	8,500	8,490	8,490	8,500	8,430	405
August 12, 2025	8,480	8,490	8,490	8,500	8,410	1,148
August 11, 2025	8,580	8,480	8,480	8,580	8,420	1,872
August 08, 2025	8,460	8,500	8,500	8,520	8,460	663
August 07, 2025	8,590	8,510	8,510	8,590	8,510	40
August 06, 2025	8,540	8,510	8,510	8,540	8,470	2,616
August 05, 2025	8,560	8,550	8,550	8,610	8,520	2,148
August 04, 2025	8,500	8,560	8,560	8,590	8,500	5,178
August 01, 2025	8,800	8,890	8,890	9,020	8,700	1,835
July 31, 2025	8,750	8,890	8,890	8,980	8,740	3,217
July 30, 2025	8,820	8,800	8,800	8,840	8,800	622
July 29, 2025	8,710	8,820	8,820	8,900	8,710	530
July 28, 2025	9,010	8,700	8,700	9,100	8,690	2,765
July 25, 2025	9,170	9,100	9,100	9,170	9,000	745
July 24, 2025	9,150	9,170	9,170	9,170	9,000	664
July 23, 2025	9,200	9,120	9,120	9,200	9,100	1,927
July 22, 2025	9,230	9,100	9,100	9,260	9,060	884
July 21, 2025	9,210	9,220	9,220	9,300	9,160	1,405
July 18, 2025	9,220	9,270	9,270	9,270	9,190	1,780
July 17, 2025	9,300	9,300	9,300	9,350	9,190	1,897
July 16, 2025	9,490	9,240	9,240	9,490	9,240	3,403
July 15, 2025	9,480	9,410	9,410	9,490	9,350	1,472
July 14, 2025	9,340	9,560	9,560	9,590	9,340	4,858
July 11, 2025	9,390	9,340	9,340	9,390	9,300	4,581
July 10, 2025	9,500	9,390	9,390	9,500	9,290	2,513
July 09, 2025	9,470	9,440	9,440	9,480	9,350	3,275
July 08, 2025	9,380	9,420	9,420	9,430	9,300	2,820
July 07, 2025	9,400	9,330	9,330	9,400	9,220	3,666
July 04, 2025	9,590	9,250	9,250	9,590	9,230	5,881
July 03, 2025	9,690	9,570	9,570	9,690	9,500	6,256
July 02, 2025	10,060	9,760	9,760	10,060	9,480	28,648
July 01, 2025	9,260	10,200	10,200	11,150	9,260	46,434
June 30, 2025	9,220	9,270	9,270	9,390	9,210	5,636
June 27, 2025	9,450	9,050	9,050	9,470	9,050	3,914
June 26, 2025	9,200	9,400	9,400	9,430	9,130	2,117
June 25, 2025	9,300	9,300	9,300	9,480	9,160	2,598
June 24, 2025	9,090	9,300	9,300	9,400	9,090	2,698
June 23, 2025	9,000	9,090	9,090	9,100	8,980	2,664
June 20, 2025	9,160	9,200	9,200	9,350	9,160	2,269
June 19, 2025	9,530	9,250	9,250	9,530	9,250	4,989
June 18, 2025	9,500	9,490	9,490	9,570	9,340	5,293
June 17, 2025	9,640	9,540	9,540	9,900	9,540	5,982
June 16, 2025	9,610	9,710	9,710	9,920	9,400	12,535
June 13, 2025	10,250	9,550	9,550	10,250	9,420	13,701
June 12, 2025	9,650	9,950	9,950	10,220	9,650	12,109
June 11, 2025	9,480	9,660	9,660	9,660	9,210	15,407
June 10, 2025	10,030	9,480	9,480	10,030	9,480	24,950
June 09, 2025	9,550	10,290	10,290	10,890	9,550	37,429
June 05, 2025	8,820	9,160	9,160	9,170	8,680	10,767
June 04, 2025	9,000	8,830	8,830	9,210	8,800	22,429
June 02, 2025	8,610	8,530	8,530	8,780	8,500	1,748
May 30, 2025	8,600	8,610	8,610	8,800	8,460	9,830
May 29, 2025	8,110	8,780	8,780	8,800	8,110	15,648
May 28, 2025	8,120	8,100	8,100	8,250	8,100	5,207
May 27, 2025	8,110	8,120	8,120	8,130	8,070	1,752
May 26, 2025	8,290	8,140	8,140	8,290	8,020	2,948
May 23, 2025	8,210	8,180	8,180	8,290	8,170	3,858
May 22, 2025	8,310	8,270	8,270	8,310	8,250	2,193

CROWNHAITAI Holdings Co.,Ltd. (005745.KS) KSC