CrownHaitai Holdings Co Ltd Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,150.00 | 9,170.00 | 9,000.00 | 9,170.00 | 9,021.03 | 561 |
| 2025-07-23 | 9,200.00 | 9,200.00 | 9,100.00 | 9,120.00 | 8,971.84 | 1,927 |
| 2025-07-22 | 9,230.00 | 9,260.00 | 9,060.00 | 9,100.00 | 8,952.17 | 844 |
| 2025-07-21 | 9,210.00 | 9,300.00 | 9,160.00 | 9,220.00 | 9,070.22 | 1,405 |
| 2025-07-18 | 9,220.00 | 9,270.00 | 9,190.00 | 9,270.00 | 9,119.40 | 1,664 |
| 2025-07-17 | 9,300.00 | 9,350.00 | 9,190.00 | 9,300.00 | 9,148.92 | 1,897 |
| 2025-07-16 | 9,490.00 | 9,490.00 | 9,240.00 | 9,240.00 | 9,089.89 | 3,127 |
| 2025-07-15 | 9,480.00 | 9,490.00 | 9,350.00 | 9,410.00 | 9,257.13 | 1,472 |
| 2025-07-14 | 9,340.00 | 9,590.00 | 9,340.00 | 9,560.00 | 9,404.69 | 4,858 |
| 2025-07-11 | 9,390.00 | 9,390.00 | 9,300.00 | 9,340.00 | 9,188.27 | 4,693 |
| 2025-07-10 | 9,500.00 | 9,500.00 | 9,290.00 | 9,390.00 | 9,237.45 | 2,322 |
| 2025-07-09 | 9,470.00 | 9,480.00 | 9,350.00 | 9,440.00 | 9,286.64 | 3,275 |
| 2025-07-08 | 9,380.00 | 9,430.00 | 9,300.00 | 9,420.00 | 9,266.97 | 2,820 |
| 2025-07-07 | 9,400.00 | 9,400.00 | 9,220.00 | 9,330.00 | 9,178.43 | 3,666 |
| 2025-07-04 | 9,590.00 | 9,590.00 | 9,230.00 | 9,250.00 | 9,099.73 | 5,918 |
| 2025-07-03 | 9,690.00 | 9,690.00 | 9,500.00 | 9,570.00 | 9,414.53 | 6,256 |
| 2025-07-02 | 10,060.00 | 10,060.00 | 9,480.00 | 9,760.00 | 9,601.44 | 28,055 |
| 2025-07-01 | 9,260.00 | 11,150.00 | 9,260.00 | 10,200.00 | 10,034.30 | 46,434 |
| 2025-06-30 | 9,220.00 | 9,390.00 | 9,210.00 | 9,270.00 | 9,119.40 | 5,636 |
| 2025-06-27 | 9,450.00 | 9,470.00 | 9,050.00 | 9,050.00 | 8,902.98 | 2,917 |
| 2025-06-26 | 9,200.00 | 9,430.00 | 9,130.00 | 9,400.00 | 9,247.29 | 2,117 |
| 2025-06-25 | 9,300.00 | 9,480.00 | 9,160.00 | 9,300.00 | 9,148.92 | 2,598 |
| 2025-06-24 | 9,090.00 | 9,400.00 | 9,090.00 | 9,300.00 | 9,148.92 | 2,698 |
| 2025-06-23 | 9,000.00 | 9,100.00 | 8,980.00 | 9,090.00 | 8,942.33 | 2,664 |
| 2025-06-20 | 9,160.00 | 9,350.00 | 9,160.00 | 9,200.00 | 9,050.54 | 1,925 |
| 2025-06-19 | 9,530.00 | 9,530.00 | 9,250.00 | 9,250.00 | 9,099.73 | 4,989 |
| 2025-06-18 | 9,500.00 | 9,570.00 | 9,340.00 | 9,490.00 | 9,335.83 | 4,892 |
| 2025-06-17 | 9,640.00 | 9,900.00 | 9,540.00 | 9,540.00 | 9,385.02 | 5,982 |
| 2025-06-16 | 9,610.00 | 9,920.00 | 9,400.00 | 9,710.00 | 9,552.26 | 12,535 |
| 2025-06-13 | 10,250.00 | 10,250.00 | 9,420.00 | 9,550.00 | 9,394.86 | 13,669 |
| 2025-06-12 | 9,650.00 | 10,220.00 | 9,650.00 | 9,950.00 | 9,788.36 | 12,109 |
| 2025-06-11 | 9,480.00 | 9,660.00 | 9,210.00 | 9,660.00 | 9,503.07 | 15,407 |
| 2025-06-10 | 10,030.00 | 10,030.00 | 9,480.00 | 9,480.00 | 9,325.99 | 25,207 |
| 2025-06-09 | 9,550.00 | 10,890.00 | 9,550.00 | 10,290.00 | 10,122.83 | 37,429 |
| 2025-06-05 | 8,820.00 | 9,170.00 | 8,680.00 | 9,160.00 | 9,011.19 | 10,443 |
| 2025-06-04 | 9,000.00 | 9,210.00 | 8,800.00 | 8,830.00 | 8,686.55 | 22,326 |
| 2025-06-02 | 8,610.00 | 8,780.00 | 8,500.00 | 8,530.00 | 8,391.43 | 1,520 |
| 2025-05-30 | 8,600.00 | 8,800.00 | 8,460.00 | 8,610.00 | 8,470.13 | 9,640 |
| 2025-05-29 | 8,110.00 | 8,800.00 | 8,110.00 | 8,780.00 | 8,637.36 | 14,380 |
| 2025-05-28 | 8,120.00 | 8,250.00 | 8,100.00 | 8,100.00 | 7,968.41 | 4,547 |
| 2025-05-27 | 8,110.00 | 8,130.00 | 8,070.00 | 8,120.00 | 7,988.09 | 1,429 |
| 2025-05-26 | 8,290.00 | 8,290.00 | 8,020.00 | 8,140.00 | 8,007.76 | 2,932 |
| 2025-05-23 | 8,210.00 | 8,290.00 | 8,170.00 | 8,180.00 | 8,047.11 | 3,858 |
| 2025-05-22 | 8,310.00 | 8,310.00 | 8,250.00 | 8,270.00 | 8,135.65 | 2,193 |
| 2025-05-21 | 8,410.00 | 8,520.00 | 8,360.00 | 8,360.00 | 8,224.19 | 5,469 |
| 2025-05-20 | 8,360.00 | 8,490.00 | 8,350.00 | 8,350.00 | 8,214.35 | 4,409 |
| 2025-05-19 | 8,540.00 | 8,550.00 | 8,360.00 | 8,360.00 | 8,224.19 | 8,683 |
| 2025-05-16 | 8,680.00 | 8,710.00 | 8,350.00 | 8,600.00 | 8,460.29 | 9,617 |
| 2025-05-15 | 8,800.00 | 8,800.00 | 8,560.00 | 8,560.00 | 8,420.94 | 5,837 |
| 2025-05-14 | 8,890.00 | 8,900.00 | 8,800.00 | 8,880.00 | 8,735.74 | 2,433 |
| 2025-05-13 | 8,930.00 | 8,930.00 | 8,800.00 | 8,900.00 | 8,755.42 | 5,773 |
| 2025-05-12 | 8,890.00 | 9,250.00 | 8,870.00 | 9,060.00 | 8,912.82 | 6,343 |
| 2025-05-09 | 8,890.00 | 8,890.00 | 8,610.00 | 8,690.00 | 8,548.83 | 10,365 |
| 2025-05-08 | 9,050.00 | 9,070.00 | 8,810.00 | 8,890.00 | 8,745.58 | 10,747 |
| 2025-05-07 | 8,860.00 | 9,270.00 | 8,800.00 | 9,150.00 | 9,001.35 | 11,349 |
| 2025-05-02 | 8,920.00 | 9,320.00 | 8,900.00 | 9,000.00 | 8,853.79 | 16,727 |
| 2025-04-30 | 9,100.00 | 10,280.00 | 9,100.00 | 9,400.00 | 9,247.29 | 21,343 |
| 2025-04-29 | 8,820.00 | 9,250.00 | 8,750.00 | 9,250.00 | 9,099.73 | 11,927 |
| 2025-04-28 | 9,320.00 | 9,320.00 | 8,800.00 | 8,800.00 | 8,657.04 | 17,777 |
| 2025-04-25 | 9,050.00 | 9,690.00 | 9,000.00 | 9,690.00 | 9,532.58 | 22,205 |
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.