CrownHaitai Holdings Co Ltd Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,800.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,720.00 | 1,680 |
| 2026-01-20 | 7,730.00 | 7,810.00 | 7,730.00 | 7,770.00 | 7,770.00 | 1,183 |
| 2026-01-19 | 7,900.00 | 7,900.00 | 7,780.00 | 7,790.00 | 7,790.00 | 1,678 |
| 2026-01-16 | 7,980.00 | 7,980.00 | 7,800.00 | 7,820.00 | 7,820.00 | 3,009 |
| 2026-01-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | 2,912 |
| 2026-01-14 | 8,000.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 485 |
| 2026-01-13 | 8,200.00 | 8,200.00 | 7,870.00 | 8,030.00 | 8,030.00 | 1,678 |
| 2026-01-12 | 7,800.00 | 8,010.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2,887 |
| 2026-01-09 | 8,020.00 | 8,020.00 | 7,810.00 | 7,920.00 | 7,920.00 | 3,745 |
| 2026-01-08 | 8,130.00 | 8,130.00 | 7,930.00 | 8,080.00 | 8,080.00 | 3,553 |
| 2026-01-07 | 8,060.00 | 8,160.00 | 8,010.00 | 8,090.00 | 8,090.00 | 109 |
| 2026-01-06 | 8,220.00 | 8,220.00 | 8,060.00 | 8,060.00 | 8,060.00 | 966 |
| 2026-01-05 | 8,260.00 | 8,260.00 | 8,070.00 | 8,220.00 | 8,220.00 | 2,343 |
| 2026-01-02 | 8,330.00 | 8,330.00 | 8,110.00 | 8,260.00 | 8,260.00 | 570 |
| 2025-12-30 | 8,380.00 | 8,380.00 | 8,200.00 | 8,230.00 | 8,230.00 | 768 |
| 2025-12-29 | 8,310.00 | 8,420.00 | 8,170.00 | 8,420.00 | 8,420.00 | 823 |
| 2025-12-26 | 8,250.00 | 8,310.00 | 8,200.00 | 8,310.00 | 8,175.00 | 545 |
| 2025-12-24 | 8,310.00 | 8,310.00 | 8,200.00 | 8,310.00 | 8,175.00 | 914 |
| 2025-12-23 | 8,300.00 | 8,310.00 | 8,300.00 | 8,310.00 | 8,175.00 | 244 |
| 2025-12-22 | 8,320.00 | 8,320.00 | 8,310.00 | 8,310.00 | 8,175.00 | 219 |
| 2025-12-19 | 8,380.00 | 8,500.00 | 8,260.00 | 8,300.00 | 8,165.16 | 1,820 |
| 2025-12-18 | 8,400.00 | 8,400.00 | 8,270.00 | 8,380.00 | 8,243.86 | 1,497 |
| 2025-12-17 | 8,210.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,165.16 | 663 |
| 2025-12-16 | 8,330.00 | 8,330.00 | 8,200.00 | 8,300.00 | 8,165.16 | 239 |
| 2025-12-15 | 8,200.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,214.35 | 1,851 |
| 2025-12-12 | 8,290.00 | 8,290.00 | 8,160.00 | 8,160.00 | 8,027.44 | 887 |
| 2025-12-11 | 8,090.00 | 8,300.00 | 8,090.00 | 8,220.00 | 8,086.46 | 1,947 |
| 2025-12-10 | 8,120.00 | 8,180.00 | 8,120.00 | 8,150.00 | 8,017.60 | 809 |
| 2025-12-09 | 8,040.00 | 8,130.00 | 7,960.00 | 8,130.00 | 7,997.92 | 570 |
| 2025-12-08 | 8,050.00 | 8,150.00 | 8,050.00 | 8,070.00 | 7,938.90 | 814 |
| 2025-12-05 | 7,750.00 | 8,960.00 | 7,740.00 | 8,210.00 | 8,076.62 | 11,047 |
| 2025-12-04 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,624.10 | 411 |
| 2025-12-03 | 7,850.00 | 7,850.00 | 7,780.00 | 7,800.00 | 7,673.29 | 2,015 |
| 2025-12-02 | 7,770.00 | 7,830.00 | 7,770.00 | 7,820.00 | 7,692.96 | 4,834 |
| 2025-12-01 | 7,700.00 | 7,710.00 | 7,690.00 | 7,700.00 | 7,574.91 | 428 |
| 2025-11-28 | 7,650.00 | 7,680.00 | 7,650.00 | 7,680.00 | 7,555.23 | 798 |
| 2025-11-27 | 7,690.00 | 7,690.00 | 7,650.00 | 7,650.00 | 7,525.72 | 877 |
| 2025-11-26 | 7,600.00 | 7,690.00 | 7,600.00 | 7,690.00 | 7,565.07 | 794 |
| 2025-11-25 | 7,610.00 | 7,640.00 | 7,590.00 | 7,590.00 | 7,466.70 | 730 |
| 2025-11-24 | 7,730.00 | 7,730.00 | 7,510.00 | 7,610.00 | 7,486.37 | 5,148 |
| 2025-11-21 | 7,710.00 | 7,710.00 | 7,650.00 | 7,670.00 | 7,545.40 | 615 |
| 2025-11-20 | 7,790.00 | 7,840.00 | 7,730.00 | 7,780.00 | 7,653.61 | 1,101 |
| 2025-11-19 | 7,830.00 | 7,830.00 | 7,690.00 | 7,690.00 | 7,565.07 | 1,532 |
| 2025-11-18 | 7,980.00 | 8,040.00 | 7,710.00 | 7,830.00 | 7,702.80 | 4,808 |
| 2025-11-17 | 8,060.00 | 8,250.00 | 8,060.00 | 8,060.00 | 7,929.06 | 1,663 |
| 2025-11-14 | 8,120.00 | 8,120.00 | 8,110.00 | 8,110.00 | 7,978.25 | 757 |
| 2025-11-13 | 8,200.00 | 8,200.00 | 8,010.00 | 8,140.00 | 8,007.76 | 253 |
| 2025-11-12 | 8,000.00 | 8,200.00 | 7,970.00 | 8,200.00 | 8,066.79 | 252 |
| 2025-11-11 | 8,100.00 | 8,100.00 | 7,890.00 | 7,970.00 | 7,840.52 | 1,843 |
| 2025-11-10 | 7,800.00 | 8,190.00 | 7,800.00 | 8,100.00 | 7,968.41 | 667 |
| 2025-11-07 | 7,980.00 | 7,980.00 | 7,830.00 | 7,900.00 | 7,771.66 | 138 |
| 2025-11-06 | 7,780.00 | 7,860.00 | 7,740.00 | 7,830.00 | 7,702.80 | 992 |
| 2025-11-05 | 7,790.00 | 7,850.00 | 7,630.00 | 7,710.00 | 7,584.75 | 3,483 |
| 2025-11-04 | 7,960.00 | 8,050.00 | 7,950.00 | 8,020.00 | 7,889.71 | 443 |
| 2025-11-03 | 8,100.00 | 8,110.00 | 7,960.00 | 7,960.00 | 7,830.69 | 386 |
| 2025-10-31 | 8,010.00 | 8,090.00 | 7,970.00 | 8,090.00 | 7,958.57 | 933 |
| 2025-10-30 | 8,150.00 | 8,150.00 | 8,000.00 | 8,090.00 | 7,958.57 | 2,557 |
| 2025-10-29 | 8,360.00 | 8,360.00 | 8,100.00 | 8,150.00 | 8,017.60 | 3,237 |
| 2025-10-28 | 8,090.00 | 8,230.00 | 8,090.00 | 8,220.00 | 8,086.46 | 1,657 |
| 2025-10-27 | 8,120.00 | 8,170.00 | 8,100.00 | 8,170.00 | 8,037.27 | 2,055 |
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.