CrownHaitai Holdings Co Ltd Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,770.00 | 9,770.00 | 9,760.00 | 9,760.00 | 9,439.42 | 17 |
| 2024-07-24 | 9,780.00 | 9,780.00 | 9,660.00 | 9,770.00 | 9,449.09 | 1,705 |
| 2024-07-23 | 9,900.00 | 9,900.00 | 9,670.00 | 9,790.00 | 9,468.43 | 1,172 |
| 2024-07-22 | 9,990.00 | 9,990.00 | 9,700.00 | 9,800.00 | 9,478.11 | 320 |
| 2024-07-19 | 9,900.00 | 9,900.00 | 9,690.00 | 9,870.00 | 9,545.81 | 208 |
| 2024-07-18 | 9,840.00 | 9,900.00 | 9,720.00 | 9,800.00 | 9,478.11 | 100 |
| 2024-07-17 | 9,990.00 | 9,990.00 | 9,700.00 | 9,840.00 | 9,516.79 | 492 |
| 2024-07-16 | 9,990.00 | 9,990.00 | 9,760.00 | 9,800.00 | 9,478.11 | 1,262 |
| 2024-07-15 | 9,730.00 | 10,070.00 | 9,730.00 | 9,940.00 | 9,613.51 | 2,922 |
| 2024-07-12 | 9,730.00 | 9,820.00 | 9,710.00 | 9,710.00 | 9,391.06 | 1,116 |
| 2024-07-11 | 10,000.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,497.45 | 582 |
| 2024-07-10 | 10,000.00 | 10,000.00 | 9,860.00 | 9,970.00 | 9,642.52 | 29 |
| 2024-07-09 | 10,000.00 | 10,000.00 | 9,880.00 | 9,990.00 | 9,661.87 | 221 |
| 2024-07-08 | 9,940.00 | 10,060.00 | 9,830.00 | 9,880.00 | 9,555.48 | 1,056 |
| 2024-07-05 | 9,860.00 | 9,990.00 | 9,770.00 | 9,940.00 | 9,613.51 | 163 |
| 2024-07-04 | 9,800.00 | 9,860.00 | 9,670.00 | 9,860.00 | 9,536.14 | 90 |
| 2024-07-03 | 9,710.00 | 9,830.00 | 9,700.00 | 9,760.00 | 9,439.42 | 3,325 |
| 2024-07-02 | 9,830.00 | 9,840.00 | 9,730.00 | 9,730.00 | 9,410.41 | 731 |
| 2024-07-01 | 10,040.00 | 10,040.00 | 9,790.00 | 9,880.00 | 9,555.48 | 1,531 |
| 2024-06-28 | 10,050.00 | 10,050.00 | 9,940.00 | 10,040.00 | 9,710.22 | 1,121 |
| 2024-06-27 | 10,190.00 | 10,190.00 | 9,940.00 | 9,940.00 | 9,613.51 | 1,923 |
| 2024-06-26 | 10,200.00 | 10,210.00 | 10,120.00 | 10,140.00 | 9,806.94 | 190 |
| 2024-06-25 | 10,120.00 | 10,230.00 | 10,010.00 | 10,220.00 | 9,884.31 | 380 |
| 2024-06-24 | 10,260.00 | 10,260.00 | 10,000.00 | 10,120.00 | 9,787.60 | 4,269 |
| 2024-06-21 | 10,460.00 | 10,460.00 | 10,210.00 | 10,260.00 | 9,923.00 | 2,042 |
| 2024-06-20 | 10,280.00 | 10,440.00 | 10,200.00 | 10,300.00 | 9,961.68 | 6,176 |
| 2024-06-19 | 10,320.00 | 10,320.00 | 10,200.00 | 10,280.00 | 9,942.34 | 3,395 |
| 2024-06-18 | 10,400.00 | 10,400.00 | 10,160.00 | 10,280.00 | 9,942.34 | 4,022 |
| 2024-06-17 | 10,600.00 | 10,600.00 | 10,360.00 | 10,390.00 | 10,048.73 | 8,632 |
| 2024-06-14 | 10,190.00 | 10,790.00 | 10,110.00 | 10,790.00 | 10,435.59 | 17,913 |
| 2024-06-13 | 10,250.00 | 10,370.00 | 10,240.00 | 10,240.00 | 9,903.65 | 6,908 |
| 2024-06-12 | 11,290.00 | 11,290.00 | 10,260.00 | 10,350.00 | 10,010.04 | 40,273 |
| 2024-06-11 | 10,610.00 | 10,930.00 | 10,600.00 | 10,720.00 | 10,367.89 | 55,253 |
| 2024-06-10 | 9,940.00 | 11,430.00 | 9,940.00 | 11,190.00 | 10,822.45 | 55,901 |
| 2024-06-07 | 9,850.00 | 10,000.00 | 9,850.00 | 9,960.00 | 9,632.85 | 244 |
| 2024-06-05 | 9,980.00 | 9,980.00 | 9,900.00 | 9,970.00 | 9,642.52 | 382 |
| 2024-06-04 | 10,130.00 | 10,130.00 | 9,760.00 | 9,930.00 | 9,603.84 | 363 |
| 2024-06-03 | 10,140.00 | 10,140.00 | 9,900.00 | 10,050.00 | 9,719.89 | 85 |
| 2024-05-31 | 10,050.00 | 10,050.00 | 9,900.00 | 10,000.00 | 9,671.54 | 135 |
| 2024-05-30 | 9,930.00 | 10,060.00 | 9,790.00 | 9,950.00 | 9,623.18 | 440 |
| 2024-05-29 | 10,140.00 | 10,140.00 | 9,930.00 | 9,930.00 | 9,603.84 | 57 |
| 2024-05-28 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 9,719.89 | 208 |
| 2024-05-27 | 10,110.00 | 10,110.00 | 10,090.00 | 10,100.00 | 9,768.25 | 616 |
| 2024-05-24 | 10,140.00 | 10,140.00 | 9,980.00 | 10,100.00 | 9,768.25 | 209 |
| 2024-05-23 | 10,000.00 | 10,150.00 | 10,000.00 | 10,140.00 | 9,806.94 | 967 |
| 2024-05-22 | 10,140.00 | 10,140.00 | 9,980.00 | 10,060.00 | 9,729.57 | 737 |
| 2024-05-21 | 9,890.00 | 10,000.00 | 9,880.00 | 10,000.00 | 9,671.54 | 1,277 |
| 2024-05-20 | 9,950.00 | 9,980.00 | 9,870.00 | 9,950.00 | 9,623.18 | 622 |
| 2024-05-17 | 9,900.00 | 10,040.00 | 9,820.00 | 9,950.00 | 9,623.18 | 1,953 |
| 2024-05-16 | 9,900.00 | 9,900.00 | 9,850.00 | 9,890.00 | 9,565.15 | 654 |
| 2024-05-14 | 9,900.00 | 9,900.00 | 9,780.00 | 9,890.00 | 9,565.15 | 1,020 |
| 2024-05-13 | 9,900.00 | 9,900.00 | 9,850.00 | 9,890.00 | 9,565.15 | 20 |
| 2024-05-10 | 9,900.00 | 9,900.00 | 9,890.00 | 9,900.00 | 9,574.82 | 52 |
| 2024-05-09 | 9,900.00 | 9,940.00 | 9,810.00 | 9,900.00 | 9,574.82 | 114 |
| 2024-05-08 | 9,800.00 | 9,980.00 | 9,760.00 | 9,900.00 | 9,574.82 | 286 |
| 2024-05-07 | 10,090.00 | 10,090.00 | 9,820.00 | 9,940.00 | 9,613.51 | 297 |
| 2024-05-03 | 9,810.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,574.82 | 268 |
| 2024-05-02 | 9,700.00 | 9,950.00 | 9,700.00 | 9,810.00 | 9,487.78 | 207 |
| 2024-04-30 | 9,780.00 | 9,950.00 | 9,780.00 | 9,780.00 | 9,458.76 | 595 |
| 2024-04-29 | 9,900.00 | 9,950.00 | 9,650.00 | 9,650.00 | 9,333.03 | 279 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 135.0000 KRW |
| 2024-12-27 | 135.0000 KRW |
| 2023-12-27 | 105.0000 KRW |
| 2022-12-28 | 105.0000 KRW |
| 2021-12-29 | 105.0000 KRW |
| 2020-12-29 | 105.0000 KRW |
| 2019-12-27 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.