CrownHaitai Holdings Co Ltd Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,100.00 | 8,120.00 | 8,100.00 | 8,120.00 | 7,988.09 | 525 |
| 2025-10-23 | 8,150.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,066.79 | 122 |
| 2025-10-22 | 8,180.00 | 8,180.00 | 8,080.00 | 8,150.00 | 8,017.60 | 697 |
| 2025-10-21 | 8,200.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,027.44 | 2,047 |
| 2025-10-20 | 8,140.00 | 8,220.00 | 8,140.00 | 8,200.00 | 8,066.79 | 1,278 |
| 2025-10-17 | 8,300.00 | 8,300.00 | 8,210.00 | 8,230.00 | 8,096.30 | 1,602 |
| 2025-10-16 | 8,400.00 | 8,400.00 | 8,300.00 | 8,340.00 | 8,204.51 | 1,746 |
| 2025-10-15 | 8,290.00 | 8,370.00 | 8,290.00 | 8,360.00 | 8,224.19 | 1,782 |
| 2025-10-14 | 8,380.00 | 8,380.00 | 8,290.00 | 8,290.00 | 8,155.32 | 1,435 |
| 2025-10-13 | 8,450.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,312.73 | 1,740 |
| 2025-10-10 | 8,640.00 | 8,650.00 | 8,550.00 | 8,570.00 | 8,430.78 | 1,795 |
| 2025-10-02 | 8,820.00 | 8,820.00 | 8,610.00 | 8,700.00 | 8,558.66 | 4,189 |
| 2025-10-01 | 8,520.00 | 9,050.00 | 8,520.00 | 8,940.00 | 8,794.77 | 10,164 |
| 2025-09-30 | 8,420.00 | 8,790.00 | 8,420.00 | 8,670.00 | 8,529.15 | 6,527 |
| 2025-09-29 | 8,550.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,558.66 | 12,081 |
| 2025-09-26 | 8,380.00 | 8,380.00 | 8,130.00 | 8,300.00 | 8,165.16 | 872 |
| 2025-09-25 | 8,200.00 | 8,320.00 | 8,200.00 | 8,300.00 | 8,165.16 | 1,344 |
| 2025-09-24 | 8,280.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,115.97 | 1,393 |
| 2025-09-23 | 8,260.00 | 8,280.00 | 8,220.00 | 8,280.00 | 8,145.49 | 1,003 |
| 2025-09-22 | 8,310.00 | 8,370.00 | 8,260.00 | 8,260.00 | 8,125.81 | 272 |
| 2025-09-19 | 8,390.00 | 8,390.00 | 8,370.00 | 8,370.00 | 8,234.03 | 22 |
| 2025-09-18 | 8,450.00 | 8,450.00 | 8,360.00 | 8,370.00 | 8,234.03 | 847 |
| 2025-09-17 | 8,300.00 | 8,460.00 | 8,300.00 | 8,450.00 | 8,312.73 | 545 |
| 2025-09-16 | 8,510.00 | 8,510.00 | 8,380.00 | 8,460.00 | 8,322.56 | 718 |
| 2025-09-15 | 8,390.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,263.54 | 378 |
| 2025-09-12 | 8,280.00 | 8,450.00 | 8,280.00 | 8,390.00 | 8,253.70 | 1,436 |
| 2025-09-11 | 8,400.00 | 8,400.00 | 8,190.00 | 8,280.00 | 8,145.49 | 637 |
| 2025-09-10 | 8,150.00 | 8,440.00 | 8,110.00 | 8,440.00 | 8,302.89 | 967 |
| 2025-09-09 | 8,140.00 | 8,140.00 | 8,110.00 | 8,140.00 | 8,007.76 | 369 |
| 2025-09-08 | 8,120.00 | 8,140.00 | 8,110.00 | 8,140.00 | 8,007.76 | 994 |
| 2025-09-05 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,017.60 | 761 |
| 2025-09-04 | 8,220.00 | 8,260.00 | 8,200.00 | 8,200.00 | 8,066.79 | 442 |
| 2025-09-03 | 8,310.00 | 8,310.00 | 8,160.00 | 8,220.00 | 8,086.46 | 267 |
| 2025-09-02 | 8,320.00 | 8,320.00 | 8,220.00 | 8,310.00 | 8,175.00 | 265 |
| 2025-09-01 | 8,450.00 | 8,450.00 | 8,300.00 | 8,320.00 | 8,184.84 | 562 |
| 2025-08-29 | 8,490.00 | 8,520.00 | 8,440.00 | 8,460.00 | 8,322.56 | 1,992 |
| 2025-08-28 | 8,480.00 | 8,480.00 | 8,400.00 | 8,410.00 | 8,273.38 | 754 |
| 2025-08-27 | 8,200.00 | 8,360.00 | 8,180.00 | 8,350.00 | 8,214.35 | 1,714 |
| 2025-08-26 | 8,160.00 | 8,200.00 | 8,160.00 | 8,200.00 | 8,066.79 | 1,764 |
| 2025-08-25 | 8,210.00 | 8,230.00 | 8,190.00 | 8,200.00 | 8,066.79 | 890 |
| 2025-08-22 | 8,310.00 | 8,330.00 | 8,250.00 | 8,250.00 | 8,115.97 | 290 |
| 2025-08-21 | 8,340.00 | 8,350.00 | 8,220.00 | 8,310.00 | 8,175.00 | 378 |
| 2025-08-20 | 8,310.00 | 8,310.00 | 8,220.00 | 8,220.00 | 8,086.46 | 1,836 |
| 2025-08-19 | 8,380.00 | 8,380.00 | 8,290.00 | 8,310.00 | 8,175.00 | 400 |
| 2025-08-18 | 8,480.00 | 8,480.00 | 8,380.00 | 8,380.00 | 8,243.86 | 1,721 |
| 2025-08-14 | 8,500.00 | 8,500.00 | 8,490.00 | 8,490.00 | 8,352.08 | 535 |
| 2025-08-13 | 8,500.00 | 8,500.00 | 8,430.00 | 8,490.00 | 8,352.08 | 401 |
| 2025-08-12 | 8,480.00 | 8,500.00 | 8,410.00 | 8,490.00 | 8,352.08 | 1,148 |
| 2025-08-11 | 8,580.00 | 8,580.00 | 8,420.00 | 8,480.00 | 8,342.24 | 1,831 |
| 2025-08-08 | 8,460.00 | 8,520.00 | 8,460.00 | 8,500.00 | 8,361.91 | 686 |
| 2025-08-07 | 8,590.00 | 8,590.00 | 8,510.00 | 8,510.00 | 8,371.75 | 35 |
| 2025-08-06 | 8,540.00 | 8,540.00 | 8,470.00 | 8,510.00 | 8,371.75 | 2,580 |
| 2025-08-05 | 8,560.00 | 8,610.00 | 8,520.00 | 8,550.00 | 8,411.10 | 2,103 |
| 2025-08-04 | 8,500.00 | 8,590.00 | 8,500.00 | 8,560.00 | 8,420.94 | 5,178 |
| 2025-08-01 | 8,800.00 | 9,020.00 | 8,700.00 | 8,890.00 | 8,745.58 | 1,835 |
| 2025-07-31 | 8,750.00 | 8,980.00 | 8,740.00 | 8,890.00 | 8,745.58 | 3,217 |
| 2025-07-30 | 8,820.00 | 8,840.00 | 8,800.00 | 8,800.00 | 8,657.04 | 560 |
| 2025-07-29 | 8,710.00 | 8,900.00 | 8,710.00 | 8,820.00 | 8,676.71 | 528 |
| 2025-07-28 | 9,010.00 | 9,100.00 | 8,690.00 | 8,700.00 | 8,558.66 | 2,765 |
| 2025-07-25 | 9,170.00 | 9,170.00 | 9,000.00 | 9,100.00 | 8,952.17 | 736 |
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.