CrownHaitai Holdings Co Ltd Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,050.00	14,250.00	13,950.00	14,200.00	13,465.85	3,502
2022-05-17	14,000.00	14,100.00	13,750.00	14,000.00	13,276.19	2,551
2022-05-16	13,950.00	14,250.00	13,750.00	14,100.00	13,371.02	5,648
2022-05-13	13,800.00	13,800.00	13,400.00	13,450.00	12,754.63	4,603
2022-05-12	13,550.00	14,100.00	13,350.00	13,350.00	12,659.80	8,504
2022-05-11	13,750.00	13,800.00	13,500.00	13,800.00	13,086.53	2,082
2022-05-10	13,650.00	13,750.00	13,250.00	13,700.00	12,991.70	3,260
2022-05-09	14,000.00	14,250.00	13,600.00	13,650.00	12,944.29	3,508
2022-05-06	14,050.00	14,500.00	13,900.00	14,000.00	13,276.19	3,631
2022-05-04	14,900.00	15,000.00	14,050.00	14,150.00	13,418.44	13,690
2022-05-03	15,300.00	15,300.00	14,950.00	14,950.00	14,177.08	11,367
2022-05-02	14,950.00	16,000.00	14,900.00	15,200.00	14,414.15	36,263
2022-04-29	15,150.00	15,200.00	14,800.00	14,950.00	14,177.08	10,069
2022-04-28	15,150.00	15,650.00	14,650.00	15,150.00	14,366.74	19,794
2022-04-27	15,050.00	15,200.00	14,700.00	15,050.00	14,271.91	19,425
2022-04-26	15,300.00	15,450.00	15,100.00	15,400.00	14,603.81	11,695
2022-04-25	15,300.00	16,000.00	15,000.00	15,000.00	14,224.49	22,848
2022-04-22	15,350.00	15,550.00	15,100.00	15,100.00	14,319.32	13,850
2022-04-21	17,200.00	17,200.00	15,250.00	15,550.00	14,746.06	41,260
2022-04-20	14,600.00	17,450.00	14,600.00	16,750.00	15,884.02	101,249
2022-04-19	14,550.00	14,550.00	14,300.00	14,500.00	13,750.34	4,139
2022-04-18	14,200.00	14,750.00	14,200.00	14,650.00	13,892.59	14,899
2022-04-15	14,000.00	14,150.00	14,000.00	14,100.00	13,371.02	2,577
2022-04-14	13,950.00	14,200.00	13,850.00	14,150.00	13,418.44	4,122
2022-04-13	13,700.00	13,900.00	13,600.00	13,800.00	13,086.53	5,477
2022-04-12	13,800.00	13,950.00	13,550.00	13,700.00	12,991.70	7,194
2022-04-11	14,100.00	14,450.00	13,900.00	13,900.00	13,181.36	6,220
2022-04-08	14,050.00	14,350.00	13,950.00	14,000.00	13,276.19	15,322
2022-04-07	13,650.00	14,000.00	13,600.00	13,900.00	13,181.36	15,508
2022-04-06	13,950.00	14,150.00	13,650.00	13,750.00	13,039.12	10,692
2022-04-05	14,050.00	14,200.00	13,950.00	13,950.00	13,228.78	5,364
2022-04-04	13,950.00	14,250.00	13,850.00	14,000.00	13,276.19	7,542
2022-04-01	14,200.00	14,200.00	13,850.00	13,950.00	13,228.78	5,656
2022-03-31	14,050.00	14,150.00	14,000.00	14,000.00	13,276.19	6,389
2022-03-30	14,550.00	14,550.00	13,850.00	14,000.00	13,276.19	19,305
2022-03-29	13,600.00	14,200.00	13,500.00	14,050.00	13,323.61	30,995
2022-03-28	13,650.00	13,650.00	13,400.00	13,450.00	12,754.63	3,667
2022-03-25	13,600.00	13,600.00	13,450.00	13,550.00	12,849.46	2,624
2022-03-24	13,550.00	13,700.00	13,500.00	13,550.00	12,849.46	4,745
2022-03-23	13,500.00	13,800.00	13,450.00	13,700.00	12,991.70	12,466
2022-03-22	13,500.00	13,700.00	13,450.00	13,500.00	12,802.04	9,375
2022-03-21	14,300.00	14,750.00	13,450.00	13,600.00	12,896.87	59,169
2022-03-18	13,500.00	13,550.00	13,250.00	13,500.00	12,802.04	6,289
2022-03-17	13,300.00	13,650.00	13,150.00	13,500.00	12,802.04	12,141
2022-03-16	13,350.00	13,450.00	13,050.00	13,300.00	12,612.38	9,262
2022-03-15	13,300.00	13,500.00	13,100.00	13,200.00	12,517.55	14,396
2022-03-14	13,000.00	14,050.00	12,900.00	13,300.00	12,612.38	42,823
2022-03-11	12,900.00	13,100.00	12,700.00	13,050.00	12,375.31	11,517
2022-03-10	13,450.00	13,700.00	12,900.00	12,900.00	12,233.06	25,837
2022-03-08	13,000.00	13,200.00	12,850.00	13,150.00	12,470.14	15,226
2022-03-07	13,300.00	13,350.00	12,850.00	13,200.00	12,517.55	15,597
2022-03-04	13,300.00	13,300.00	13,050.00	13,250.00	12,564.97	7,142
2022-03-03	13,550.00	13,900.00	13,100.00	13,300.00	12,612.38	27,114
2022-03-02	13,100.00	13,350.00	12,900.00	13,200.00	12,517.55	8,057
2022-02-28	12,650.00	13,000.00	12,550.00	13,000.00	12,327.89	10,612
2022-02-25	12,800.00	13,100.00	12,650.00	12,750.00	12,090.82	15,993
2022-02-24	13,200.00	13,200.00	12,600.00	12,600.00	11,948.57	16,926
2022-02-23	12,850.00	13,150.00	12,800.00	13,100.00	12,422.72	16,436
2022-02-22	12,950.00	13,050.00	12,650.00	12,800.00	12,138.23	31,621
2022-02-21	13,400.00	13,750.00	13,100.00	13,300.00	12,612.38	41,169

← NewerPage 19 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.