CrownHaitai Holdings Co Ltd Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,750.00	11,750.00	11,650.00	11,650.00	11,047.69	1,444
2022-08-11	11,550.00	11,700.00	11,550.00	11,700.00	11,095.10	4,162
2022-08-10	11,650.00	11,700.00	11,550.00	11,550.00	10,952.86	2,645
2022-08-09	11,550.00	11,700.00	11,550.00	11,700.00	11,095.10	1,594
2022-08-08	11,900.00	11,900.00	11,400.00	11,550.00	10,952.86	12,529
2022-08-05	11,800.00	11,900.00	11,750.00	11,850.00	11,237.35	4,116
2022-08-04	12,300.00	12,300.00	11,650.00	11,800.00	11,189.93	25,036
2022-08-03	11,600.00	13,650.00	11,600.00	12,900.00	12,233.06	70,405
2022-08-02	11,550.00	11,550.00	11,350.00	11,400.00	10,810.61	367
2022-08-01	11,600.00	11,600.00	11,400.00	11,400.00	10,810.61	408
2022-07-29	11,500.00	11,550.00	11,500.00	11,550.00	10,952.86	3,464
2022-07-28	11,650.00	11,650.00	11,450.00	11,500.00	10,905.44	637
2022-07-27	11,550.00	11,550.00	11,400.00	11,450.00	10,858.03	185
2022-07-26	11,700.00	11,700.00	11,500.00	11,600.00	11,000.27	98
2022-07-25	11,500.00	11,500.00	11,400.00	11,400.00	10,810.61	423
2022-07-22	11,500.00	11,500.00	11,300.00	11,400.00	10,810.61	270
2022-07-21	11,250.00	11,400.00	11,200.00	11,400.00	10,810.61	290
2022-07-20	11,450.00	11,500.00	11,100.00	11,100.00	10,526.12	1,859
2022-07-19	11,350.00	11,450.00	11,300.00	11,450.00	10,858.03	662
2022-07-18	11,200.00	11,350.00	11,200.00	11,350.00	10,763.20	477
2022-07-15	11,350.00	11,350.00	11,100.00	11,200.00	10,620.95	205
2022-07-14	11,250.00	11,400.00	11,200.00	11,200.00	10,620.95	396
2022-07-13	11,350.00	11,350.00	11,150.00	11,350.00	10,763.20	349
2022-07-12	11,400.00	11,400.00	11,050.00	11,350.00	10,763.20	951
2022-07-11	11,450.00	11,450.00	11,050.00	11,400.00	10,810.61	458
2022-07-08	11,450.00	11,450.00	11,300.00	11,450.00	10,858.03	1,618
2022-07-07	11,350.00	11,400.00	11,250.00	11,400.00	10,810.61	551
2022-07-06	11,200.00	11,300.00	11,200.00	11,200.00	10,620.95	649
2022-07-05	11,100.00	11,350.00	11,050.00	11,350.00	10,763.20	1,763
2022-07-04	11,100.00	11,100.00	10,700.00	11,050.00	10,478.71	871
2022-07-01	11,050.00	11,150.00	10,900.00	11,050.00	10,478.71	324
2022-06-30	11,100.00	11,100.00	11,000.00	11,100.00	10,526.12	575
2022-06-29	10,900.00	11,100.00	10,850.00	11,100.00	10,526.12	421
2022-06-28	11,150.00	11,150.00	10,950.00	11,050.00	10,478.71	2,341
2022-06-27	11,000.00	11,250.00	11,000.00	11,200.00	10,620.95	1,458
2022-06-24	10,800.00	11,000.00	10,650.00	11,000.00	10,431.29	1,498
2022-06-23	11,250.00	11,250.00	10,600.00	10,600.00	10,051.98	3,721
2022-06-22	11,800.00	11,800.00	11,250.00	11,250.00	10,668.37	1,189
2022-06-21	11,350.00	11,800.00	11,350.00	11,800.00	11,189.93	2,004
2022-06-20	12,150.00	12,150.00	11,300.00	11,450.00	10,858.03	10,701
2022-06-17	12,250.00	12,250.00	11,900.00	12,150.00	11,521.84	7,326
2022-06-16	12,500.00	12,500.00	12,250.00	12,250.00	11,616.67	3,254
2022-06-15	12,500.00	12,900.00	12,150.00	12,150.00	11,521.84	11,531
2022-06-14	12,700.00	12,700.00	12,250.00	12,500.00	11,853.74	7,503
2022-06-13	12,950.00	13,150.00	12,750.00	12,750.00	12,090.82	8,137
2022-06-10	13,100.00	13,400.00	12,950.00	13,200.00	12,517.55	4,521
2022-06-09	13,250.00	13,250.00	12,750.00	13,100.00	12,422.72	7,779
2022-06-08	13,400.00	13,550.00	13,100.00	13,350.00	12,659.80	3,467
2022-06-07	13,500.00	13,500.00	13,200.00	13,350.00	12,659.80	2,902
2022-06-03	13,600.00	13,650.00	13,350.00	13,500.00	12,802.04	3,879
2022-06-02	13,650.00	13,650.00	13,450.00	13,600.00	12,896.87	1,031
2022-05-31	13,500.00	13,650.00	13,350.00	13,650.00	12,944.29	3,411
2022-05-30	13,450.00	13,500.00	13,250.00	13,500.00	12,802.04	2,931
2022-05-27	13,400.00	13,450.00	13,100.00	13,450.00	12,754.63	3,792
2022-05-26	13,300.00	13,500.00	13,200.00	13,300.00	12,612.38	2,168
2022-05-25	13,150.00	13,400.00	13,050.00	13,300.00	12,612.38	2,089
2022-05-24	13,450.00	13,500.00	13,050.00	13,050.00	12,375.31	6,906
2022-05-23	13,800.00	13,800.00	13,300.00	13,450.00	12,754.63	6,673
2022-05-20	13,500.00	13,900.00	13,500.00	13,750.00	13,039.12	2,158
2022-05-19	14,000.00	14,000.00	13,450.00	13,600.00	12,896.87	9,080

← NewerPage 18 of 21 · 1,223 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.