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 ₩353.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩411.55, while ₩1000 invested 1 year ago would be worth ₩594.72. This corresponds to total returns of -64.67%, -58.84%, -40.53%, respectively, with annualized returns of -9.88%, -16.29%, -40.53%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,200 | 5,100 | 5,100 | 5,200 | 5,050 | 7,715 |
| September 30, 2026 | 5,280 | 5,200 | 5,200 | 5,280 | 5,200 | 31 |
| September 29, 2026 | 5,300 | 5,280 | 5,280 | 5,300 | 5,180 | 31 |
| September 28, 2026 | 5,340 | 5,310 | 5,310 | 5,340 | 5,240 | 37 |
| September 23, 2026 | 5,700 | 5,350 | 5,350 | 5,700 | 5,250 | 115 |
| September 22, 2026 | 5,190 | 5,250 | 5,250 | 5,300 | 5,190 | 140 |
| September 21, 2026 | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | 32 |
| September 18, 2026 | 5,070 | 5,190 | 5,190 | 5,190 | 5,070 | 279 |
| September 17, 2026 | 5,100 | 5,020 | 5,020 | 5,170 | 5,000 | 6,662 |
| September 16, 2026 | 5,110 | 5,250 | 5,250 | 5,250 | 5,110 | 881 |
| September 15, 2026 | 5,240 | 5,010 | 5,010 | 5,240 | 5,010 | 3,152 |
| September 11, 2026 | 5,200 | 5,290 | 5,290 | 5,290 | 5,200 | 558 |
| September 10, 2026 | 5,320 | 5,160 | 5,160 | 5,320 | 5,160 | 177 |
| September 09, 2026 | 5,310 | 5,200 | 5,200 | 5,350 | 5,200 | 208 |
| September 08, 2026 | 5,330 | 5,220 | 5,220 | 5,330 | 5,220 | 452 |
| September 07, 2026 | 5,340 | 5,330 | 5,330 | 5,340 | 5,280 | 1,368 |
| September 04, 2026 | 5,340 | 5,250 | 5,250 | 5,350 | 5,230 | 759 |
| September 03, 2026 | 5,320 | 5,360 | 5,360 | 5,360 | 5,320 | 219 |
| September 02, 2026 | 5,400 | 5,200 | 5,200 | 5,400 | 5,010 | 661 |
| September 01, 2026 | 5,200 | 5,350 | 5,350 | 5,400 | 5,200 | 160 |
| August 31, 2026 | 5,440 | 5,270 | 5,270 | 5,440 | 5,230 | 1,082 |
| August 28, 2026 | 5,450 | 5,370 | 5,370 | 5,450 | 5,240 | 2,269 |
| August 27, 2026 | 5,300 | 5,300 | 5,300 | 5,300 | 5,220 | 1,162 |
| August 26, 2026 | 5,380 | 5,290 | 5,290 | 5,380 | 5,230 | 233 |
| August 25, 2026 | 5,290 | 5,290 | 5,290 | 5,360 | 5,200 | 837 |
| August 24, 2026 | 5,230 | 5,290 | 5,290 | 5,290 | 5,230 | 982 |
| 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 |
AD
