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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	8,120	8,140	8,140	8,140	8,110	717
September 05, 2025	8,200	8,150	8,150	8,200	8,150	761
September 04, 2025	8,220	8,200	8,200	8,260	8,200	442
September 03, 2025	8,310	8,220	8,220	8,310	8,160	407
September 02, 2025	8,320	8,310	8,310	8,320	8,220	365
September 01, 2025	8,450	8,320	8,320	8,450	8,300	562
August 29, 2025	8,490	8,460	8,460	8,520	8,440	2,011
August 28, 2025	8,480	8,410	8,410	8,480	8,400	754
August 27, 2025	8,200	8,350	8,350	8,360	8,180	1,898
August 26, 2025	8,160	8,200	8,200	8,200	8,160	1,785
August 25, 2025	8,210	8,200	8,200	8,230	8,190	1,115
August 22, 2025	8,310	8,250	8,250	8,330	8,250	453
August 21, 2025	8,340	8,310	8,310	8,350	8,220	409
August 20, 2025	8,310	8,220	8,220	8,310	8,220	2,075
August 19, 2025	8,380	8,310	8,310	8,380	8,290	400
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

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