CrownHaitai Holdings Co Ltd Preference Shares historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10,390.00	10,390.00	10,300.00	10,390.00	10,048.73	1,267
2024-01-29	10,430.00	10,430.00	10,350.00	10,390.00	10,048.73	264
2024-01-26	10,550.00	10,550.00	10,250.00	10,430.00	10,087.41	3,791
2024-01-25	10,580.00	10,580.00	10,470.00	10,570.00	10,222.81	954
2024-01-24	10,770.00	10,770.00	10,450.00	10,580.00	10,232.49	7,176
2024-01-23	10,590.00	10,770.00	10,400.00	10,650.00	10,300.19	5,812
2024-01-22	10,590.00	10,690.00	10,380.00	10,400.00	10,058.40	1,268
2024-01-19	10,600.00	10,600.00	10,430.00	10,590.00	10,242.16	567
2024-01-18	10,690.00	10,690.00	10,390.00	10,420.00	10,077.74	525
2024-01-17	10,630.00	10,740.00	10,510.00	10,630.00	10,280.84	546
2024-01-16	10,650.00	10,650.00	10,440.00	10,630.00	10,280.84	924
2024-01-15	10,750.00	10,750.00	10,500.00	10,650.00	10,300.19	1,017
2024-01-12	10,590.00	10,670.00	10,590.00	10,670.00	10,319.53	384
2024-01-11	10,650.00	10,770.00	10,530.00	10,630.00	10,280.84	667
2024-01-10	11,100.00	11,100.00	10,610.00	10,610.00	10,261.50	1,720
2024-01-09	10,990.00	11,160.00	10,810.00	11,010.00	10,648.36	554
2024-01-08	11,070.00	11,070.00	10,740.00	10,740.00	10,387.23	872
2024-01-05	11,100.00	11,170.00	10,960.00	11,070.00	10,706.39	951
2024-01-04	10,840.00	11,200.00	10,710.00	10,950.00	10,590.33	1,276
2024-01-03	10,710.00	10,990.00	10,710.00	10,840.00	10,483.95	1,976
2024-01-02	10,770.00	10,990.00	10,760.00	10,990.00	10,629.02	1,558
2023-12-28	10,690.00	10,940.00	10,580.00	10,670.00	10,319.53	698
2023-12-27	10,550.00	10,710.00	10,550.00	10,690.00	10,338.87	395
2023-12-26	10,600.00	11,640.00	10,500.00	10,790.00	10,334.04	2,511
2023-12-22	10,510.00	10,610.00	10,390.00	10,430.00	9,989.25	2,103
2023-12-21	10,700.00	10,710.00	10,500.00	10,510.00	10,065.87	5,091
2023-12-20	10,800.00	10,900.00	10,650.00	10,900.00	10,439.39	2,695
2023-12-19	11,200.00	11,200.00	10,550.00	10,820.00	10,362.77	1,455
2023-12-18	11,200.00	11,200.00	10,710.00	11,000.00	10,535.16	2,790
2023-12-15	11,500.00	11,670.00	11,200.00	11,200.00	10,726.71	591
2023-12-14	11,260.00	11,700.00	11,160.00	11,450.00	10,966.15	1,979
2023-12-13	11,660.00	11,660.00	11,200.00	11,500.00	11,014.03	3,496
2023-12-12	12,000.00	12,370.00	11,700.00	11,880.00	11,377.98	4,138
2023-12-11	12,290.00	12,900.00	11,900.00	12,200.00	11,684.45	9,524
2023-12-08	12,300.00	12,310.00	11,630.00	12,190.00	11,674.88	6,264
2023-12-07	11,900.00	12,800.00	11,880.00	12,310.00	11,789.80	22,040
2023-12-06	11,860.00	11,860.00	11,370.00	11,700.00	11,205.58	4,787
2023-12-05	11,200.00	12,050.00	11,100.00	11,690.00	11,196.00	5,849
2023-12-04	11,740.00	11,740.00	11,300.00	11,570.00	11,081.08	8,583
2023-12-01	11,300.00	11,520.00	11,100.00	11,400.00	10,918.26	6,589
2023-11-30	10,620.00	11,450.00	10,530.00	11,390.00	10,908.68	16,711
2023-11-29	10,720.00	10,720.00	10,520.00	10,630.00	10,180.80	9,661
2023-11-28	10,330.00	11,290.00	10,250.00	11,290.00	10,812.91	10,015
2023-11-27	10,250.00	10,350.00	10,250.00	10,340.00	9,903.05	2,479
2023-11-24	10,200.00	10,400.00	10,200.00	10,400.00	9,960.52	1,788
2023-11-23	10,270.00	10,400.00	10,200.00	10,280.00	9,845.59	2,614
2023-11-22	10,250.00	10,350.00	10,160.00	10,290.00	9,855.17	2,396
2023-11-21	10,150.00	10,320.00	10,150.00	10,250.00	9,816.86	1,891
2023-11-20	10,110.00	10,150.00	10,070.00	10,140.00	9,711.50	4,626
2023-11-17	10,160.00	10,160.00	10,010.00	10,060.00	9,634.89	4,749
2023-11-16	10,130.00	10,280.00	10,130.00	10,160.00	9,730.66	4,933
2023-11-15	10,300.00	10,300.00	10,170.00	10,280.00	9,845.59	3,357
2023-11-14	10,590.00	10,590.00	10,230.00	10,420.00	9,979.67	4,589
2023-11-13	10,380.00	10,920.00	10,380.00	10,610.00	10,161.64	15,320
2023-11-10	10,000.00	10,200.00	9,990.00	10,190.00	9,759.39	3,327
2023-11-09	10,100.00	10,100.00	10,000.00	10,100.00	9,673.19	358
2023-11-08	10,160.00	10,160.00	10,000.00	10,100.00	9,673.19	278
2023-11-07	10,220.00	10,220.00	10,010.00	10,170.00	9,740.24	99
2023-11-06	10,290.00	10,290.00	10,210.00	10,220.00	9,788.12	202
2023-11-03	10,210.00	10,300.00	10,010.00	10,170.00	9,740.24	1,045

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.