CROWNHAITAI Holdings Co.,Ltd. (005745.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005745.KS Historical Return
If you invested ₩1000 in CROWNHAITAI Holdings Co.,Ltd. (005745.KS) 10 years ago, it would be worth ₩369.6 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩365.64, while ₩1000 invested 1 year ago would be worth ₩641.95. This corresponds to total returns of -63.04%, -63.44%, -35.81%, respectively, with annualized returns of -9.47%, -18.23%, -35.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005745.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,250 | 5,210 | 5,210 | 5,300 | 5,210 | 1,145 |
| August 20, 2026 | 5,080 | 5,350 | 5,350 | 5,380 | 5,080 | 1,713 |
| August 19, 2026 | 5,230 | 5,050 | 5,050 | 5,330 | 5,050 | 2,003 |
| August 18, 2026 | 5,370 | 5,330 | 5,330 | 5,370 | 5,330 | 50 |
| August 14, 2026 | 5,400 | 5,370 | 5,370 | 5,400 | 5,300 | 277 |
| August 13, 2026 | 5,340 | 5,400 | 5,400 | 5,430 | 5,250 | 4,585 |
| August 12, 2026 | 5,370 | 5,340 | 5,340 | 5,370 | 5,210 | 2,150 |
| August 11, 2026 | 5,280 | 5,370 | 5,370 | 5,370 | 5,280 | 1,808 |
| August 10, 2026 | 5,270 | 5,280 | 5,280 | 5,280 | 5,250 | 6,144 |
| August 07, 2026 | 5,270 | 5,280 | 5,280 | 5,280 | 5,030 | 340 |
| August 06, 2026 | 5,290 | 5,280 | 5,280 | 5,290 | 5,220 | 510 |
| August 05, 2026 | 5,240 | 5,330 | 5,330 | 5,330 | 5,170 | 1,764 |
| August 04, 2026 | 5,130 | 5,240 | 5,240 | 5,240 | 5,130 | 887 |
| August 03, 2026 | 5,090 | 5,140 | 5,140 | 5,140 | 5,090 | 3,667 |
| July 31, 2026 | 5,440 | 5,090 | 5,090 | 5,440 | 5,060 | 283 |
| July 30, 2026 | 5,200 | 5,170 | 5,170 | 5,200 | 5,160 | 134 |
| July 29, 2026 | 5,180 | 5,100 | 5,100 | 5,330 | 4,905 | 403 |
| July 28, 2026 | 5,100 | 5,160 | 5,160 | 5,180 | 5,000 | 467 |
| July 27, 2026 | 5,010 | 5,100 | 5,100 | 5,100 | 5,010 | 1,923 |
| July 24, 2026 | 5,190 | 5,100 | 5,100 | 5,190 | 4,925 | 276 |
| July 23, 2026 | 5,060 | 5,100 | 5,100 | 5,380 | 4,930 | 1,051 |
| July 22, 2026 | 4,990 | 4,970 | 4,970 | 5,060 | 4,970 | 597 |
| July 21, 2026 | 4,790 | 4,995 | 4,995 | 5,090 | 4,790 | 1,896 |
| July 20, 2026 | 5,120 | 5,170 | 5,170 | 5,270 | 5,120 | 556 |
| July 16, 2026 | 5,420 | 5,350 | 5,350 | 5,420 | 5,170 | 170 |
| July 15, 2026 | 5,600 | 5,400 | 5,400 | 5,600 | 5,390 | 1,119 |
| July 14, 2026 | 5,500 | 5,500 | 5,500 | 5,500 | 5,250 | 241 |
| July 13, 2026 | 5,340 | 5,320 | 5,320 | 5,340 | 5,320 | 483 |
| July 10, 2026 | 5,200 | 5,340 | 5,340 | 5,340 | 5,200 | 614 |
| July 09, 2026 | 5,450 | 5,140 | 5,140 | 5,450 | 5,090 | 1,489 |
| July 08, 2026 | 5,200 | 5,270 | 5,270 | 5,390 | 5,200 | 7,867 |
| July 07, 2026 | 5,500 | 5,020 | 5,020 | 5,500 | 5,020 | 1,861 |
| July 06, 2026 | 5,260 | 5,250 | 5,250 | 5,550 | 5,250 | 2,064 |
| July 03, 2026 | 5,850 | 5,210 | 5,210 | 5,850 | 5,130 | 1,634 |
| July 02, 2026 | 5,270 | 5,500 | 5,500 | 5,560 | 5,270 | 1,377 |
| July 01, 2026 | 5,550 | 5,230 | 5,230 | 5,590 | 5,220 | 2,457 |
| June 30, 2026 | 5,610 | 5,550 | 5,550 | 5,610 | 5,420 | 5,049 |
| June 29, 2026 | 5,590 | 5,860 | 5,860 | 5,930 | 5,400 | 8,279 |
| June 26, 2026 | 5,530 | 5,050 | 5,050 | 5,840 | 4,425 | 3,252 |
| June 25, 2026 | 6,180 | 5,960 | 5,960 | 6,180 | 5,960 | 159 |
| June 24, 2026 | 5,650 | 5,840 | 5,840 | 5,880 | 5,430 | 1,115 |
| June 23, 2026 | 5,470 | 5,600 | 5,600 | 6,370 | 5,400 | 6,246 |
| June 22, 2026 | 5,890 | 5,610 | 5,610 | 5,890 | 5,520 | 1,749 |
| June 19, 2026 | 6,000 | 5,800 | 5,800 | 6,740 | 5,710 | 3,878 |
| June 18, 2026 | 5,930 | 5,670 | 5,670 | 6,100 | 5,670 | 5,358 |
| June 17, 2026 | 6,010 | 5,930 | 5,930 | 6,010 | 5,930 | 1,638 |
| June 16, 2026 | 6,230 | 5,810 | 5,810 | 6,230 | 5,810 | 1,474 |
| June 15, 2026 | 6,300 | 6,210 | 6,210 | 6,400 | 6,200 | 109 |
| June 12, 2026 | 5,910 | 6,200 | 6,200 | 6,200 | 5,900 | 1,725 |
| June 11, 2026 | 5,930 | 5,910 | 5,910 | 5,930 | 5,910 | 100 |
| June 10, 2026 | 6,080 | 5,940 | 5,940 | 6,080 | 5,700 | 6,389 |
| June 09, 2026 | 6,030 | 6,090 | 6,090 | 6,140 | 6,030 | 4,092 |
| June 08, 2026 | 6,330 | 6,290 | 6,290 | 6,330 | 6,010 | 922 |
| June 05, 2026 | 6,200 | 6,170 | 6,170 | 6,200 | 6,040 | 259 |
| June 04, 2026 | 6,060 | 6,140 | 6,140 | 6,200 | 6,040 | 926 |
| June 02, 2026 | 6,350 | 6,060 | 6,060 | 6,370 | 6,060 | 1,254 |
| June 01, 2026 | 6,740 | 6,370 | 6,370 | 6,740 | 6,270 | 1,531 |
| May 29, 2026 | 6,610 | 6,700 | 6,700 | 6,700 | 6,310 | 2,120 |
| May 28, 2026 | 6,800 | 6,720 | 6,720 | 6,810 | 6,610 | 1,739 |
| May 27, 2026 | 7,100 | 6,720 | 6,720 | 7,100 | 6,720 | 590 |
AD
