CrownHaitai Holdings Co Ltd Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,090.00	10,150.00	9,910.00	10,070.00	9,644.46	883
2023-10-31	10,070.00	10,100.00	9,900.00	10,060.00	9,634.89	201
2023-10-30	10,100.00	10,150.00	9,920.00	10,070.00	9,644.46	277
2023-10-27	10,100.00	10,140.00	10,050.00	10,100.00	9,673.19	76
2023-10-26	10,110.00	10,110.00	10,100.00	10,100.00	9,673.19	48
2023-10-25	10,140.00	10,140.00	10,100.00	10,130.00	9,701.93	45
2023-10-24	10,400.00	10,400.00	10,000.00	10,000.00	9,577.42	2,480
2023-10-23	10,430.00	10,460.00	10,400.00	10,400.00	9,960.52	120
2023-10-20	10,350.00	10,350.00	10,050.00	10,340.00	9,903.05	1,288
2023-10-19	10,390.00	10,390.00	10,150.00	10,340.00	9,903.05	176
2023-10-18	10,450.00	10,450.00	10,390.00	10,390.00	9,950.94	87
2023-10-17	10,450.00	10,450.00	10,450.00	10,450.00	10,008.40	19
2023-10-16	10,500.00	10,500.00	10,360.00	10,450.00	10,008.40	54
2023-10-13	10,480.00	10,480.00	10,400.00	10,400.00	9,960.52	128
2023-10-12	10,280.00	10,400.00	10,280.00	10,400.00	9,960.52	68
2023-10-11	10,430.00	10,430.00	10,050.00	10,280.00	9,845.59	443
2023-10-10	10,500.00	10,500.00	9,150.00	10,300.00	9,864.74	1,105
2023-10-06	10,520.00	10,520.00	10,410.00	10,410.00	9,970.09	254
2023-10-05	10,470.00	10,470.00	10,290.00	10,290.00	9,855.17	198
2023-10-04	10,290.00	10,290.00	10,290.00	10,290.00	9,855.17	194
2023-09-27	10,200.00	10,270.00	10,180.00	10,270.00	9,836.01	704
2023-09-26	10,160.00	10,400.00	10,050.00	10,050.00	9,625.31	2,333
2023-09-25	10,380.00	10,380.00	10,200.00	10,350.00	9,912.63	1,616
2023-09-22	10,210.00	10,450.00	10,150.00	10,380.00	9,941.36	4,624
2023-09-21	10,600.00	10,600.00	10,320.00	10,450.00	10,008.40	511
2023-09-20	10,350.00	10,600.00	10,300.00	10,600.00	10,152.07	1,253
2023-09-19	10,400.00	10,400.00	10,240.00	10,260.00	9,826.43	539
2023-09-18	10,450.00	10,450.00	10,250.00	10,250.00	9,816.86	1,438
2023-09-15	10,470.00	10,470.00	10,320.00	10,340.00	9,903.05	1,075
2023-09-14	10,400.00	10,580.00	10,400.00	10,490.00	10,046.71	796
2023-09-13	10,160.00	10,490.00	10,160.00	10,290.00	9,855.17	1,046
2023-09-12	10,730.00	10,730.00	10,310.00	10,310.00	9,874.32	1,897
2023-09-11	10,600.00	10,780.00	10,470.00	10,730.00	10,276.57	847
2023-09-08	10,810.00	10,810.00	10,510.00	10,790.00	10,334.04	1,564
2023-09-07	10,970.00	10,970.00	10,470.00	10,860.00	10,401.08	4,554
2023-09-06	11,170.00	11,450.00	10,990.00	11,200.00	10,726.71	6,949
2023-09-05	10,500.00	11,200.00	10,500.00	11,020.00	10,554.32	3,431
2023-09-04	10,280.00	10,590.00	10,280.00	10,590.00	10,142.49	550
2023-09-01	10,260.00	10,520.00	10,260.00	10,330.00	9,893.48	774
2023-08-31	10,300.00	10,780.00	10,250.00	10,300.00	9,864.74	1,944
2023-08-30	10,480.00	10,950.00	10,480.00	10,790.00	10,334.04	12,233
2023-08-29	10,480.00	10,480.00	10,450.00	10,450.00	10,008.40	1,892
2023-08-28	10,450.00	10,450.00	10,200.00	10,440.00	9,998.83	1,059
2023-08-25	10,410.00	10,410.00	10,000.00	10,260.00	9,826.43	316
2023-08-24	10,400.00	10,400.00	10,300.00	10,300.00	9,864.74	33
2023-08-23	10,400.00	10,400.00	10,030.00	10,240.00	9,807.28	298
2023-08-22	10,200.00	10,400.00	10,200.00	10,400.00	9,960.52	1,625
2023-08-21	10,150.00	10,200.00	9,750.00	10,180.00	9,749.81	342
2023-08-18	10,050.00	10,200.00	10,000.00	10,100.00	9,673.19	137
2023-08-17	10,250.00	10,250.00	10,000.00	10,050.00	9,625.31	169
2023-08-16	10,300.00	10,300.00	9,990.00	10,250.00	9,816.86	873
2023-08-14	10,100.00	10,230.00	10,080.00	10,220.00	9,788.12	800
2023-08-11	10,200.00	10,200.00	9,900.00	9,900.00	9,481.65	94
2023-08-10	10,130.00	10,130.00	9,830.00	9,920.00	9,500.80	483
2023-08-09	10,270.00	10,270.00	10,060.00	10,130.00	9,701.93	302
2023-08-08	9,790.00	10,270.00	9,720.00	10,270.00	9,836.01	859
2023-08-07	10,230.00	10,300.00	9,740.00	9,740.00	9,328.41	1,029
2023-08-04	10,310.00	10,310.00	10,100.00	10,230.00	9,797.70	111
2023-08-03	10,200.00	10,320.00	10,010.00	10,300.00	9,864.74	238
2023-08-02	10,210.00	10,210.00	10,100.00	10,190.00	9,759.39	998

← NewerPage 13 of 21 · 1,227 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.