CrownHaitai Holdings Co Ltd Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,500.00	10,500.00	10,400.00	10,450.00	9,909.73	2,728
2022-11-10	10,450.00	10,500.00	10,300.00	10,350.00	9,814.90	547
2022-11-09	10,500.00	10,500.00	10,300.00	10,450.00	9,909.73	319
2022-11-08	10,500.00	10,500.00	10,300.00	10,300.00	9,767.49	2,520
2022-11-07	10,550.00	10,550.00	10,250.00	10,350.00	9,814.90	789
2022-11-04	10,550.00	10,550.00	10,250.00	10,300.00	9,767.49	75
2022-11-03	10,100.00	10,300.00	10,100.00	10,250.00	9,720.07	1,514
2022-11-02	10,550.00	10,550.00	10,350.00	10,400.00	9,862.32	482
2022-11-01	10,200.00	10,350.00	10,200.00	10,350.00	9,814.90	744
2022-10-31	10,450.00	10,600.00	10,400.00	10,400.00	9,862.32	3,230
2022-10-28	10,400.00	10,500.00	10,350.00	10,450.00	9,909.73	1,807
2022-10-27	10,350.00	10,350.00	10,200.00	10,350.00	9,814.90	1,223
2022-10-26	10,250.00	10,250.00	10,150.00	10,150.00	9,625.24	1,850
2022-10-25	10,600.00	10,600.00	10,200.00	10,200.00	9,672.66	2,229
2022-10-24	10,600.00	10,600.00	10,300.00	10,400.00	9,862.32	1,160
2022-10-21	10,650.00	10,650.00	10,300.00	10,350.00	9,814.90	636
2022-10-20	10,200.00	11,600.00	10,200.00	10,450.00	9,909.73	15,016
2022-10-19	10,050.00	10,250.00	10,050.00	10,200.00	9,672.66	1,281
2022-10-18	10,300.00	10,300.00	10,000.00	10,150.00	9,625.24	2,326
2022-10-17	10,200.00	10,200.00	10,050.00	10,100.00	9,577.83	796
2022-10-14	10,200.00	10,200.00	10,150.00	10,200.00	9,672.66	417
2022-10-13	10,400.00	10,400.00	10,000.00	10,000.00	9,483.00	1,516
2022-10-12	10,600.00	10,600.00	10,100.00	10,200.00	9,672.66	823
2022-10-11	10,150.00	10,450.00	10,150.00	10,200.00	9,672.66	967
2022-10-07	10,500.00	11,000.00	10,500.00	10,950.00	10,383.88	1,557
2022-10-06	10,450.00	10,450.00	10,200.00	10,300.00	9,767.49	536
2022-10-05	10,500.00	10,500.00	10,050.00	10,200.00	9,672.66	544
2022-10-04	10,000.00	10,350.00	10,000.00	10,200.00	9,672.66	697
2022-09-30	10,300.00	10,300.00	10,050.00	10,050.00	9,530.41	729
2022-09-29	10,000.00	10,150.00	10,000.00	10,100.00	9,577.83	2,092
2022-09-28	10,500.00	10,500.00	10,000.00	10,000.00	9,483.00	1,501
2022-09-27	10,600.00	10,600.00	10,200.00	10,250.00	9,720.07	999
2022-09-26	10,600.00	10,650.00	10,300.00	10,350.00	9,814.90	1,170
2022-09-23	11,300.00	11,300.00	10,750.00	10,750.00	10,194.22	3,602
2022-09-22	11,150.00	11,300.00	11,000.00	11,100.00	10,526.12	1,171
2022-09-21	11,000.00	11,150.00	11,000.00	11,150.00	10,573.54	1,675
2022-09-20	11,050.00	11,200.00	11,050.00	11,200.00	10,620.95	308
2022-09-19	11,200.00	11,200.00	11,050.00	11,050.00	10,478.71	679
2022-09-16	11,500.00	11,500.00	11,150.00	11,250.00	10,668.37	1,218
2022-09-15	11,250.00	11,300.00	11,200.00	11,300.00	10,715.78	834
2022-09-14	11,550.00	11,550.00	11,250.00	11,250.00	10,668.37	236
2022-09-13	11,700.00	11,700.00	11,350.00	11,500.00	10,905.44	297
2022-09-08	11,450.00	11,500.00	11,350.00	11,350.00	10,763.20	216
2022-09-07	11,650.00	11,650.00	11,300.00	11,300.00	10,715.78	885
2022-09-06	11,500.00	11,650.00	11,400.00	11,650.00	11,047.69	103
2022-09-05	11,650.00	11,650.00	11,250.00	11,350.00	10,763.20	457
2022-09-02	11,600.00	11,600.00	11,500.00	11,500.00	10,905.44	1,426
2022-09-01	11,750.00	11,800.00	11,600.00	11,600.00	11,000.27	6,962
2022-08-31	11,700.00	11,700.00	11,550.00	11,700.00	11,095.10	358
2022-08-30	11,550.00	11,650.00	11,500.00	11,550.00	10,952.86	422
2022-08-29	11,400.00	11,550.00	11,400.00	11,550.00	10,952.86	1,070
2022-08-26	11,750.00	11,800.00	11,650.00	11,800.00	11,189.93	328
2022-08-25	11,650.00	11,700.00	11,600.00	11,650.00	11,047.69	526
2022-08-24	11,550.00	11,700.00	11,550.00	11,550.00	10,952.86	673
2022-08-23	11,750.00	11,750.00	11,550.00	11,550.00	10,952.86	373
2022-08-22	11,800.00	11,800.00	11,700.00	11,750.00	11,142.52	2,550
2022-08-19	11,800.00	11,800.00	11,650.00	11,650.00	11,047.69	2,712
2022-08-18	11,700.00	11,750.00	11,650.00	11,700.00	11,095.10	477
2022-08-17	11,650.00	11,750.00	11,650.00	11,700.00	11,095.10	721
2022-08-16	11,800.00	11,800.00	11,600.00	11,650.00	11,047.69	1,732

← NewerPage 17 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.