CrownHaitai Holdings Co Ltd Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,370.00 | 9,370.00 | 8,770.00 | 8,800.00 | 8,657.04 | 16,640 |
| 2025-04-23 | 9,980.00 | 9,980.00 | 9,200.00 | 9,400.00 | 9,247.29 | 16,888 |
| 2025-04-22 | 10,900.00 | 10,900.00 | 10,000.00 | 10,000.00 | 9,837.55 | 36,666 |
| 2025-04-21 | 9,850.00 | 10,800.00 | 9,850.00 | 10,040.00 | 9,876.90 | 54,969 |
| 2025-04-18 | 10,550.00 | 11,450.00 | 10,050.00 | 10,050.00 | 9,886.73 | 54,937 |
| 2025-04-17 | 10,220.00 | 11,300.00 | 10,040.00 | 11,000.00 | 10,821.30 | 70,272 |
| 2025-04-16 | 12,340.00 | 12,340.00 | 10,040.00 | 10,550.00 | 10,378.61 | 102,780 |
| 2025-04-15 | 9,510.00 | 13,320.00 | 9,510.00 | 13,320.00 | 13,103.61 | 101,510 |
| 2025-04-14 | 10,400.00 | 11,990.00 | 10,250.00 | 10,250.00 | 10,083.48 | 93,911 |
| 2025-04-11 | 9,230.00 | 9,390.00 | 8,900.00 | 9,290.00 | 9,139.08 | 47,906 |
| 2025-04-10 | 7,750.00 | 9,890.00 | 7,750.00 | 9,890.00 | 9,729.33 | 76,300 |
| 2025-04-09 | 7,760.00 | 7,760.00 | 7,610.00 | 7,610.00 | 7,486.37 | 3,836 |
| 2025-04-08 | 7,400.00 | 7,760.00 | 7,400.00 | 7,700.00 | 7,574.91 | 1,947 |
| 2025-04-07 | 7,620.00 | 7,620.00 | 7,430.00 | 7,540.00 | 7,417.51 | 487 |
| 2025-04-04 | 7,500.00 | 7,590.00 | 7,490.00 | 7,560.00 | 7,437.18 | 134 |
| 2025-04-03 | 7,600.00 | 7,600.00 | 7,450.00 | 7,490.00 | 7,368.32 | 222 |
| 2025-04-02 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,328.97 | 29 |
| 2025-04-01 | 7,450.00 | 7,450.00 | 7,440.00 | 7,450.00 | 7,328.97 | 166 |
| 2025-03-31 | 7,330.00 | 7,460.00 | 7,330.00 | 7,330.00 | 7,210.92 | 465 |
| 2025-03-28 | 7,430.00 | 7,490.00 | 7,390.00 | 7,470.00 | 7,348.65 | 755 |
| 2025-03-27 | 7,620.00 | 7,620.00 | 7,450.00 | 7,560.00 | 7,437.18 | 794 |
| 2025-03-26 | 7,760.00 | 7,760.00 | 7,500.00 | 7,600.00 | 7,476.53 | 882 |
| 2025-03-25 | 7,840.00 | 7,840.00 | 7,690.00 | 7,760.00 | 7,633.94 | 203 |
| 2025-03-24 | 7,680.00 | 7,790.00 | 7,680.00 | 7,790.00 | 7,663.45 | 59 |
| 2025-03-21 | 7,730.00 | 7,730.00 | 7,530.00 | 7,680.00 | 7,555.23 | 122 |
| 2025-03-20 | 7,670.00 | 7,700.00 | 7,670.00 | 7,680.00 | 7,555.23 | 116 |
| 2025-03-19 | 7,600.00 | 7,670.00 | 7,600.00 | 7,670.00 | 7,545.40 | 1,260 |
| 2025-03-18 | 7,660.00 | 7,670.00 | 7,620.00 | 7,670.00 | 7,545.40 | 95 |
| 2025-03-17 | 7,620.00 | 7,660.00 | 7,500.00 | 7,660.00 | 7,535.56 | 67 |
| 2025-03-14 | 7,650.00 | 7,650.00 | 7,560.00 | 7,560.00 | 7,437.18 | 54 |
| 2025-03-13 | 7,670.00 | 7,700.00 | 7,500.00 | 7,610.00 | 7,486.37 | 203 |
| 2025-03-12 | 7,600.00 | 7,740.00 | 7,600.00 | 7,710.00 | 7,584.75 | 1,472 |
| 2025-03-11 | 7,750.00 | 7,760.00 | 7,720.00 | 7,730.00 | 7,604.42 | 1,392 |
| 2025-03-10 | 7,600.00 | 7,710.00 | 7,590.00 | 7,710.00 | 7,584.75 | 584 |
| 2025-03-07 | 7,750.00 | 7,750.00 | 7,620.00 | 7,710.00 | 7,584.75 | 225 |
| 2025-03-06 | 7,680.00 | 7,740.00 | 7,600.00 | 7,710.00 | 7,584.75 | 76 |
| 2025-03-05 | 7,620.00 | 7,720.00 | 7,600.00 | 7,600.00 | 7,476.53 | 742 |
| 2025-03-04 | 7,780.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,624.10 | 3,155 |
| 2025-02-28 | 7,870.00 | 7,870.00 | 7,640.00 | 7,810.00 | 7,683.12 | 265 |
| 2025-02-27 | 7,890.00 | 7,890.00 | 7,880.00 | 7,880.00 | 7,751.99 | 789 |
| 2025-02-26 | 7,720.00 | 7,900.00 | 7,720.00 | 7,890.00 | 7,761.82 | 1,151 |
| 2025-02-25 | 7,660.00 | 7,740.00 | 7,660.00 | 7,720.00 | 7,594.58 | 612 |
| 2025-02-24 | 7,550.00 | 7,660.00 | 7,540.00 | 7,660.00 | 7,535.56 | 4,722 |
| 2025-02-21 | 7,870.00 | 7,870.00 | 7,520.00 | 7,550.00 | 7,427.35 | 7,033 |
| 2025-02-20 | 7,660.00 | 7,800.00 | 7,660.00 | 7,800.00 | 7,673.29 | 72 |
| 2025-02-19 | 7,750.00 | 7,750.00 | 7,660.00 | 7,670.00 | 7,545.40 | 884 |
| 2025-02-18 | 7,740.00 | 7,750.00 | 7,650.00 | 7,700.00 | 7,574.91 | 233 |
| 2025-02-17 | 7,750.00 | 7,750.00 | 7,610.00 | 7,740.00 | 7,614.26 | 403 |
| 2025-02-14 | 7,780.00 | 7,780.00 | 7,650.00 | 7,650.00 | 7,525.72 | 462 |
| 2025-02-13 | 7,660.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,574.91 | 944 |
| 2025-02-12 | 7,750.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,624.10 | 71 |
| 2025-02-11 | 7,790.00 | 7,830.00 | 7,660.00 | 7,750.00 | 7,624.10 | 320 |
| 2025-02-10 | 7,790.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,663.45 | 148 |
| 2025-02-07 | 7,880.00 | 7,880.00 | 7,730.00 | 7,790.00 | 7,663.45 | 303 |
| 2025-02-06 | 7,860.00 | 7,870.00 | 7,850.00 | 7,870.00 | 7,742.15 | 194 |
| 2025-02-05 | 7,880.00 | 7,880.00 | 7,800.00 | 7,860.00 | 7,732.31 | 221 |
| 2025-02-04 | 7,750.00 | 7,860.00 | 7,750.00 | 7,860.00 | 7,732.31 | 173 |
| 2025-02-03 | 7,890.00 | 7,890.00 | 7,710.00 | 7,800.00 | 7,673.29 | 308 |
| 2025-01-31 | 7,890.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,751.99 | 212 |
| 2025-01-24 | 7,890.00 | 7,890.00 | 7,750.00 | 7,890.00 | 7,761.82 | 42 |
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.