CrownHaitai Holdings Co Ltd Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10,210.00	10,210.00	10,100.00	10,190.00	9,759.39	998
2023-08-01	9,700.00	9,990.00	9,540.00	9,990.00	9,567.84	1,071
2023-07-31	9,920.00	9,920.00	9,370.00	9,620.00	9,213.48	377
2023-07-28	9,180.00	9,820.00	9,170.00	9,800.00	9,385.87	1,614
2023-07-27	8,930.00	9,110.00	8,930.00	9,100.00	8,715.45	288
2023-07-26	8,930.00	9,150.00	8,930.00	8,930.00	8,552.64	1,027
2023-07-25	9,210.00	9,210.00	8,980.00	9,000.00	8,619.68	2,119
2023-07-24	9,720.00	9,720.00	9,280.00	9,280.00	8,887.85	2,469
2023-07-21	9,700.00	9,750.00	9,660.00	9,740.00	9,328.41	1,711
2023-07-20	10,030.00	10,030.00	9,740.00	9,740.00	9,328.41	760
2023-07-19	9,900.00	9,920.00	9,900.00	9,920.00	9,500.80	501
2023-07-18	9,930.00	9,930.00	9,810.00	9,920.00	9,500.80	1,058
2023-07-17	10,000.00	10,010.00	9,850.00	9,850.00	9,433.76	1,088
2023-07-14	10,130.00	10,130.00	10,000.00	10,000.00	9,577.42	1,313
2023-07-13	10,270.00	10,270.00	10,020.00	10,050.00	9,625.31	2,396
2023-07-12	10,280.00	10,280.00	10,080.00	10,270.00	9,836.01	641
2023-07-11	10,340.00	10,340.00	10,200.00	10,280.00	9,845.59	101
2023-07-10	10,480.00	10,480.00	10,200.00	10,350.00	9,912.63	980
2023-07-07	10,320.00	10,320.00	10,180.00	10,180.00	9,749.81	253
2023-07-06	10,400.00	10,400.00	10,200.00	10,340.00	9,903.05	508
2023-07-05	10,370.00	10,370.00	10,320.00	10,330.00	9,893.48	117
2023-07-04	10,300.00	10,380.00	10,260.00	10,370.00	9,931.79	147
2023-07-03	10,490.00	10,490.00	10,270.00	10,390.00	9,950.94	58
2023-06-30	10,350.00	10,350.00	10,210.00	10,340.00	9,903.05	6
2023-06-29	10,340.00	10,340.00	10,250.00	10,280.00	9,845.59	606
2023-06-28	10,260.00	10,310.00	10,260.00	10,310.00	9,874.32	186
2023-06-27	10,280.00	10,450.00	10,280.00	10,340.00	9,903.05	2,425
2023-06-26	10,380.00	10,460.00	10,330.00	10,330.00	9,893.48	1,552
2023-06-23	10,480.00	10,480.00	10,280.00	10,380.00	9,941.36	2,240
2023-06-22	10,450.00	10,450.00	10,400.00	10,430.00	9,989.25	2,163
2023-06-21	10,400.00	10,470.00	10,380.00	10,440.00	9,998.83	424
2023-06-20	10,430.00	10,460.00	10,400.00	10,460.00	10,017.98	836
2023-06-19	10,490.00	10,490.00	10,400.00	10,430.00	9,989.25	368
2023-06-16	10,420.00	10,540.00	10,370.00	10,410.00	9,970.09	608
2023-06-15	10,470.00	10,470.00	10,370.00	10,420.00	9,979.67	2,446
2023-06-14	10,400.00	10,520.00	10,400.00	10,440.00	9,998.83	380
2023-06-13	10,460.00	10,460.00	10,400.00	10,450.00	10,008.40	2,045
2023-06-12	10,560.00	10,560.00	10,330.00	10,480.00	10,037.14	1,669
2023-06-09	10,410.00	10,600.00	10,410.00	10,560.00	10,113.76	405
2023-06-08	10,450.00	10,560.00	10,450.00	10,500.00	10,056.29	1,838
2023-06-07	10,640.00	10,670.00	10,520.00	10,600.00	10,152.07	786
2023-06-05	10,540.00	10,640.00	10,430.00	10,640.00	10,190.38	2,874
2023-06-02	10,540.00	10,540.00	10,500.00	10,540.00	10,094.60	23
2023-06-01	10,400.00	10,480.00	10,400.00	10,460.00	10,017.98	275
2023-05-31	10,340.00	10,500.00	10,340.00	10,490.00	10,046.71	555
2023-05-30	10,400.00	10,580.00	10,400.00	10,410.00	9,970.09	191
2023-05-26	10,560.00	10,600.00	10,520.00	10,590.00	10,142.49	1,286
2023-05-25	10,600.00	10,600.00	10,300.00	10,540.00	10,094.60	4,232
2023-05-24	10,620.00	10,620.00	10,590.00	10,590.00	10,142.49	148
2023-05-23	10,640.00	10,640.00	10,500.00	10,520.00	10,075.45	274
2023-05-22	10,400.00	10,600.00	10,400.00	10,510.00	10,065.87	757
2023-05-19	10,650.00	10,650.00	10,420.00	10,500.00	10,056.29	1,120
2023-05-18	10,590.00	10,650.00	10,510.00	10,510.00	10,065.87	397
2023-05-17	10,590.00	10,590.00	10,470.00	10,470.00	10,027.56	281
2023-05-16	10,440.00	10,600.00	10,360.00	10,590.00	10,142.49	865
2023-05-15	10,660.00	10,660.00	10,440.00	10,440.00	9,998.83	838
2023-05-12	10,750.00	10,750.00	10,550.00	10,660.00	10,209.53	308
2023-05-11	10,630.00	10,720.00	10,630.00	10,630.00	10,180.80	60
2023-05-10	10,600.00	10,690.00	10,600.00	10,620.00	10,171.22	1,015
2023-05-09	10,850.00	11,200.00	10,560.00	10,760.00	10,305.30	8,958

← NewerPage 14 of 21 · 1,228 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.