CrownHaitai Holdings Co Ltd Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,000.00 | 10,000.00 | 9,750.00 | 9,790.00 | 9,468.43 | 548 |
| 2024-04-25 | 9,720.00 | 9,880.00 | 9,650.00 | 9,880.00 | 9,555.48 | 807 |
| 2024-04-24 | 9,640.00 | 9,830.00 | 9,640.00 | 9,720.00 | 9,400.73 | 870 |
| 2024-04-23 | 9,850.00 | 9,850.00 | 9,700.00 | 9,830.00 | 9,507.12 | 619 |
| 2024-04-22 | 9,800.00 | 9,980.00 | 9,670.00 | 9,720.00 | 9,400.73 | 2,128 |
| 2024-04-19 | 9,790.00 | 9,790.00 | 9,500.00 | 9,740.00 | 9,420.08 | 1,401 |
| 2024-04-18 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,381.39 | 288 |
| 2024-04-17 | 9,950.00 | 9,950.00 | 9,690.00 | 9,690.00 | 9,371.72 | 212 |
| 2024-04-16 | 9,910.00 | 9,910.00 | 9,610.00 | 9,830.00 | 9,507.12 | 1,191 |
| 2024-04-15 | 9,850.00 | 9,850.00 | 9,680.00 | 9,720.00 | 9,400.73 | 699 |
| 2024-04-12 | 9,950.00 | 9,950.00 | 9,850.00 | 9,850.00 | 9,526.46 | 258 |
| 2024-04-11 | 9,970.00 | 9,970.00 | 9,790.00 | 9,920.00 | 9,594.16 | 615 |
| 2024-04-09 | 9,990.00 | 9,990.00 | 9,800.00 | 9,810.00 | 9,487.78 | 94 |
| 2024-04-08 | 9,990.00 | 9,990.00 | 9,820.00 | 9,940.00 | 9,613.51 | 25 |
| 2024-04-05 | 9,890.00 | 9,960.00 | 9,800.00 | 9,960.00 | 9,632.85 | 53 |
| 2024-04-04 | 9,930.00 | 9,930.00 | 9,800.00 | 9,890.00 | 9,565.15 | 244 |
| 2024-04-03 | 9,900.00 | 9,970.00 | 9,770.00 | 9,940.00 | 9,613.51 | 221 |
| 2024-04-02 | 9,920.00 | 9,920.00 | 9,760.00 | 9,760.00 | 9,439.42 | 1,896 |
| 2024-04-01 | 10,080.00 | 10,080.00 | 9,860.00 | 10,050.00 | 9,719.89 | 208 |
| 2024-03-29 | 10,070.00 | 10,070.00 | 9,960.00 | 10,030.00 | 9,700.55 | 1,271 |
| 2024-03-28 | 10,100.00 | 10,140.00 | 9,930.00 | 9,930.00 | 9,603.84 | 1,443 |
| 2024-03-27 | 10,080.00 | 10,080.00 | 10,000.00 | 10,010.00 | 9,681.21 | 1,132 |
| 2024-03-26 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 9,671.54 | 524 |
| 2024-03-25 | 10,150.00 | 10,150.00 | 10,060.00 | 10,100.00 | 9,768.25 | 325 |
| 2024-03-22 | 10,020.00 | 10,120.00 | 10,020.00 | 10,100.00 | 9,768.25 | 1,497 |
| 2024-03-21 | 10,000.00 | 10,140.00 | 10,000.00 | 10,060.00 | 9,729.57 | 8,349 |
| 2024-03-20 | 10,190.00 | 10,190.00 | 10,080.00 | 10,080.00 | 9,748.91 | 159 |
| 2024-03-19 | 10,180.00 | 10,180.00 | 10,100.00 | 10,130.00 | 9,797.27 | 523 |
| 2024-03-18 | 10,120.00 | 10,190.00 | 10,050.00 | 10,180.00 | 9,845.62 | 21 |
| 2024-03-15 | 10,180.00 | 10,180.00 | 9,920.00 | 10,100.00 | 9,768.25 | 532 |
| 2024-03-14 | 10,170.00 | 10,170.00 | 10,100.00 | 10,170.00 | 9,835.95 | 250 |
| 2024-03-13 | 10,180.00 | 10,180.00 | 10,080.00 | 10,120.00 | 9,787.60 | 323 |
| 2024-03-12 | 10,270.00 | 10,290.00 | 10,110.00 | 10,110.00 | 9,777.92 | 405 |
| 2024-03-11 | 10,290.00 | 10,310.00 | 10,170.00 | 10,170.00 | 9,835.95 | 373 |
| 2024-03-08 | 10,340.00 | 10,340.00 | 10,250.00 | 10,250.00 | 9,913.33 | 210 |
| 2024-03-07 | 10,350.00 | 10,350.00 | 10,220.00 | 10,340.00 | 10,000.37 | 58 |
| 2024-03-06 | 10,280.00 | 10,310.00 | 10,160.00 | 10,290.00 | 9,952.01 | 349 |
| 2024-03-05 | 10,290.00 | 10,330.00 | 10,230.00 | 10,230.00 | 9,893.98 | 227 |
| 2024-03-04 | 10,210.00 | 10,360.00 | 10,210.00 | 10,240.00 | 9,903.65 | 4,558 |
| 2024-02-29 | 10,330.00 | 10,400.00 | 10,280.00 | 10,390.00 | 10,048.73 | 5,484 |
| 2024-02-28 | 10,280.00 | 10,300.00 | 10,070.00 | 10,270.00 | 9,932.67 | 1,405 |
| 2024-02-27 | 10,160.00 | 10,280.00 | 10,160.00 | 10,230.00 | 9,893.98 | 1,942 |
| 2024-02-26 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,058.40 | 7,107 |
| 2024-02-23 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,913.33 | 2,780 |
| 2024-02-22 | 10,350.00 | 10,350.00 | 10,280.00 | 10,310.00 | 9,971.35 | 5,282 |
| 2024-02-21 | 10,400.00 | 10,400.00 | 10,270.00 | 10,320.00 | 9,981.03 | 1,568 |
| 2024-02-20 | 10,320.00 | 10,370.00 | 10,320.00 | 10,350.00 | 10,010.04 | 352 |
| 2024-02-19 | 10,390.00 | 10,390.00 | 10,340.00 | 10,390.00 | 10,048.73 | 578 |
| 2024-02-16 | 10,300.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,010.04 | 3,631 |
| 2024-02-15 | 10,430.00 | 10,470.00 | 10,300.00 | 10,300.00 | 9,961.68 | 5,931 |
| 2024-02-14 | 10,300.00 | 10,450.00 | 10,300.00 | 10,410.00 | 10,068.07 | 2,168 |
| 2024-02-13 | 10,410.00 | 10,530.00 | 10,410.00 | 10,480.00 | 10,135.77 | 1,882 |
| 2024-02-08 | 10,390.00 | 10,550.00 | 10,390.00 | 10,540.00 | 10,193.80 | 1,356 |
| 2024-02-07 | 10,360.00 | 10,420.00 | 10,360.00 | 10,400.00 | 10,058.40 | 481 |
| 2024-02-06 | 10,400.00 | 10,400.00 | 10,270.00 | 10,390.00 | 10,048.73 | 2,063 |
| 2024-02-05 | 10,440.00 | 10,440.00 | 10,340.00 | 10,420.00 | 10,077.74 | 2,176 |
| 2024-02-02 | 10,420.00 | 10,490.00 | 10,360.00 | 10,440.00 | 10,097.08 | 2,211 |
| 2024-02-01 | 10,390.00 | 10,440.00 | 10,300.00 | 10,430.00 | 10,087.41 | 6,029 |
| 2024-01-31 | 10,390.00 | 10,390.00 | 10,310.00 | 10,310.00 | 9,971.35 | 141 |
| 2024-01-30 | 10,390.00 | 10,390.00 | 10,300.00 | 10,390.00 | 10,048.73 | 1,267 |
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.