CrownHaitai Holdings Co Ltd Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,700.00	14,900.00	12,600.00	13,750.00	13,039.12	192,965
2022-02-17	12,700.00	13,050.00	12,500.00	12,700.00	12,043.40	30,258
2022-02-16	12,700.00	12,900.00	12,600.00	12,900.00	12,233.06	7,410
2022-02-15	12,450.00	12,700.00	12,350.00	12,650.00	11,995.99	16,177
2022-02-14	12,850.00	13,000.00	12,450.00	12,600.00	11,948.57	16,129
2022-02-11	13,300.00	13,450.00	13,000.00	13,000.00	12,327.89	17,152
2022-02-10	13,600.00	13,800.00	13,450.00	13,500.00	12,802.04	10,684
2022-02-09	13,500.00	13,800.00	13,500.00	13,700.00	12,991.70	13,190
2022-02-08	13,600.00	13,750.00	13,300.00	13,500.00	12,802.04	22,421
2022-02-07	13,750.00	14,000.00	13,200.00	13,600.00	12,896.87	32,848
2022-02-04	12,750.00	13,400.00	12,750.00	13,300.00	12,612.38	18,411
2022-02-03	12,700.00	12,950.00	12,700.00	12,950.00	12,280.48	17,697
2022-01-28	12,900.00	13,000.00	12,550.00	12,750.00	12,090.82	22,770
2022-01-27	13,250.00	13,250.00	12,650.00	12,800.00	12,138.23	27,078
2022-01-26	13,300.00	14,300.00	13,300.00	13,500.00	12,802.04	34,993
2022-01-25	14,350.00	14,350.00	13,100.00	13,350.00	12,659.80	35,922
2022-01-24	15,000.00	15,000.00	14,200.00	14,250.00	13,513.27	38,984
2022-01-21	14,850.00	16,100.00	14,850.00	15,500.00	14,698.64	40,078
2022-01-20	15,000.00	15,400.00	14,800.00	15,350.00	14,556.40	80,903
2022-01-19	16,600.00	19,200.00	15,700.00	16,050.00	15,220.21	380,573
2022-01-18	17,300.00	21,250.00	16,400.00	16,550.00	15,694.36	786,401
2022-01-17	16,250.00	21,100.00	15,450.00	17,600.00	16,690.07	1,659,248
2022-01-14	12,700.00	16,250.00	12,600.00	16,250.00	15,409.87	176,036
2022-01-13	12,450.00	12,550.00	12,400.00	12,500.00	11,853.74	1,802
2022-01-12	12,400.00	12,550.00	12,350.00	12,550.00	11,901.16	1,333
2022-01-11	12,550.00	12,550.00	12,350.00	12,400.00	11,758.91	1,416
2022-01-10	12,500.00	12,600.00	12,450.00	12,600.00	11,948.57	870
2022-01-07	12,400.00	12,900.00	12,400.00	12,800.00	12,138.23	3,300
2022-01-06	12,550.00	12,550.00	12,350.00	12,400.00	11,758.91	1,987
2022-01-05	12,800.00	12,800.00	12,300.00	12,500.00	11,853.74	3,305
2022-01-04	12,750.00	12,850.00	12,450.00	12,700.00	12,043.40	4,348
2022-01-03	12,750.00	12,850.00	12,700.00	12,750.00	12,090.82	984
2021-12-30	12,850.00	12,900.00	12,700.00	12,850.00	12,185.65	1,987
2021-12-29	13,050.00	13,050.00	12,750.00	12,950.00	12,280.48	2,435
2021-12-28	12,850.00	12,950.00	12,750.00	12,800.00	12,038.66	2,230
2021-12-27	12,950.00	13,400.00	12,850.00	12,850.00	12,085.69	2,134
2021-12-24	12,750.00	12,950.00	12,750.00	12,850.00	12,085.69	2,344
2021-12-23	12,600.00	12,950.00	12,600.00	12,800.00	12,038.66	3,428
2021-12-22	12,650.00	12,700.00	12,500.00	12,600.00	11,850.56	1,321
2021-12-21	12,500.00	12,600.00	12,500.00	12,600.00	11,850.56	1,109
2021-12-20	12,850.00	12,850.00	12,500.00	12,500.00	11,756.51	2,701
2021-12-17	12,900.00	12,900.00	12,650.00	12,850.00	12,085.69	3,070
2021-12-16	12,750.00	12,850.00	12,600.00	12,700.00	11,944.61	3,683
2021-12-15	13,000.00	13,000.00	12,750.00	12,750.00	11,991.64	3,222
2021-12-14	13,600.00	13,600.00	13,000.00	13,100.00	12,320.82	2,283
2021-12-13	13,950.00	13,950.00	13,300.00	13,600.00	12,791.08	3,309
2021-12-10	12,800.00	13,800.00	12,800.00	13,750.00	12,932.16	10,737
2021-12-09	13,150.00	13,150.00	12,900.00	13,000.00	12,226.77	985
2021-12-08	12,900.00	13,000.00	12,900.00	13,000.00	12,226.77	1,286
2021-12-07	12,850.00	12,950.00	12,650.00	12,950.00	12,179.74	1,470
2021-12-06	12,700.00	13,100.00	12,700.00	12,900.00	12,132.71	6,634
2021-12-03	12,400.00	12,800.00	12,400.00	12,800.00	12,038.66	4,717
2021-12-02	12,000.00	12,200.00	12,000.00	12,200.00	11,474.35	1,309
2021-12-01	11,750.00	12,050.00	11,500.00	12,000.00	11,286.25	6,540
2021-11-30	12,200.00	12,350.00	11,500.00	11,700.00	11,004.09	4,331
2021-11-29	12,100.00	12,250.00	11,900.00	12,050.00	11,333.27	6,270
2021-11-26	12,850.00	12,850.00	12,300.00	12,350.00	11,615.43	7,569
2021-11-25	13,000.00	13,000.00	12,650.00	12,850.00	12,085.69	6,053
2021-11-24	12,900.00	13,100.00	12,650.00	12,800.00	12,038.66	1,928
2021-11-23	13,100.00	13,100.00	12,800.00	12,900.00	12,132.71	2,976

← NewerPage 20 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.