CrownHaitai Holdings Co Ltd Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,550.00	10,800.00	10,520.00	10,520.00	10,075.45	2,505
2023-05-04	10,550.00	10,550.00	10,450.00	10,530.00	10,085.02	75
2023-05-03	10,560.00	10,560.00	10,460.00	10,560.00	10,113.76	47
2023-05-02	10,640.00	10,640.00	10,500.00	10,570.00	10,123.33	369
2023-04-28	10,690.00	10,690.00	10,550.00	10,600.00	10,152.07	39
2023-04-27	10,680.00	10,680.00	10,610.00	10,620.00	10,171.22	148
2023-04-26	10,750.00	10,750.00	10,510.00	10,680.00	10,228.69	1,102
2023-04-25	10,890.00	10,890.00	10,570.00	10,750.00	10,295.73	171
2023-04-24	10,610.00	10,730.00	10,580.00	10,700.00	10,247.84	110
2023-04-21	10,690.00	10,690.00	10,600.00	10,610.00	10,161.64	585
2023-04-20	10,630.00	10,740.00	10,630.00	10,730.00	10,276.57	378
2023-04-19	10,770.00	10,770.00	10,640.00	10,760.00	10,305.30	813
2023-04-18	10,670.00	10,790.00	10,670.00	10,770.00	10,314.88	234
2023-04-17	10,800.00	10,800.00	10,630.00	10,680.00	10,228.69	2,191
2023-04-14	10,830.00	10,860.00	10,710.00	10,860.00	10,401.08	549
2023-04-13	10,640.00	10,990.00	10,640.00	10,830.00	10,372.35	410
2023-04-12	10,620.00	10,680.00	10,620.00	10,630.00	10,180.80	911
2023-04-11	10,600.00	10,710.00	10,590.00	10,680.00	10,228.69	740
2023-04-10	10,610.00	10,800.00	10,610.00	10,780.00	10,324.46	107
2023-04-07	11,100.00	11,100.00	10,630.00	10,780.00	10,324.46	1,351
2023-04-06	11,420.00	11,420.00	11,100.00	11,140.00	10,669.25	601
2023-04-05	11,000.00	11,180.00	10,990.00	11,120.00	10,650.09	4,034
2023-04-04	10,470.00	10,600.00	10,450.00	10,550.00	10,104.18	2,746
2023-04-03	10,560.00	10,560.00	10,460.00	10,470.00	10,027.56	462
2023-03-31	10,700.00	10,700.00	10,450.00	10,560.00	10,113.76	2,559
2023-03-30	10,730.00	10,850.00	10,730.00	10,730.00	10,276.57	1,731
2023-03-29	10,550.00	10,740.00	10,550.00	10,730.00	10,276.57	656
2023-03-28	10,590.00	10,700.00	10,480.00	10,550.00	10,104.18	1,247
2023-03-27	10,870.00	10,990.00	10,730.00	10,730.00	10,276.57	324
2023-03-24	10,730.00	10,870.00	10,710.00	10,870.00	10,410.66	249
2023-03-23	10,950.00	10,950.00	10,870.00	10,870.00	10,410.66	441
2023-03-22	11,200.00	11,200.00	10,820.00	10,950.00	10,487.28	494
2023-03-21	10,730.00	11,100.00	10,730.00	11,080.00	10,611.78	606
2023-03-20	10,950.00	10,950.00	10,710.00	10,860.00	10,401.08	511
2023-03-17	11,000.00	11,000.00	10,810.00	10,950.00	10,487.28	601
2023-03-16	10,900.00	11,600.00	10,810.00	10,810.00	10,353.19	911
2023-03-15	11,200.00	11,200.00	10,950.00	11,100.00	10,630.94	210
2023-03-14	11,170.00	11,170.00	10,600.00	10,940.00	10,477.70	1,305
2023-03-13	11,150.00	11,400.00	11,150.00	11,170.00	10,697.98	496
2023-03-10	11,680.00	11,680.00	11,240.00	11,550.00	11,061.92	326
2023-03-09	11,770.00	11,770.00	11,410.00	11,680.00	11,186.43	1,396
2023-03-08	11,500.00	11,700.00	11,370.00	11,700.00	11,205.58	3,039
2023-03-07	11,200.00	11,540.00	11,170.00	11,540.00	11,052.34	671
2023-03-06	11,060.00	11,390.00	11,060.00	11,300.00	10,822.49	371
2023-03-03	11,230.00	11,340.00	11,230.00	11,230.00	10,755.44	203
2023-03-02	11,360.00	11,360.00	11,200.00	11,220.00	10,745.87	585
2023-02-28	11,200.00	11,370.00	11,200.00	11,360.00	10,879.95	623
2023-02-27	11,670.00	11,670.00	11,310.00	11,370.00	10,889.53	885
2023-02-24	11,700.00	11,700.00	11,490.00	11,490.00	11,004.46	629
2023-02-23	11,720.00	11,720.00	11,540.00	11,540.00	11,052.34	192
2023-02-22	11,780.00	11,780.00	11,510.00	11,720.00	11,224.74	52
2023-02-21	11,780.00	11,780.00	11,700.00	11,700.00	11,205.58	149
2023-02-20	11,500.00	11,750.00	11,330.00	11,330.00	10,851.22	521
2023-02-17	11,700.00	11,700.00	11,320.00	11,320.00	10,841.64	970
2023-02-16	11,380.00	11,470.00	11,260.00	11,470.00	10,985.30	1,945
2023-02-15	11,600.00	11,770.00	11,400.00	11,480.00	10,994.88	880
2023-02-14	11,750.00	11,800.00	11,690.00	11,690.00	11,196.00	2,111
2023-02-13	11,730.00	11,730.00	11,420.00	11,690.00	11,196.00	2,454
2023-02-10	11,470.00	11,790.00	11,430.00	11,550.00	11,061.92	3,614
2023-02-09	11,250.00	11,450.00	11,250.00	11,440.00	10,956.57	1,558

← NewerPage 15 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.