CrownHaitai Holdings Co Ltd Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,830.00 | 7,850.00 | 7,720.00 | 7,850.00 | 7,722.47 | 503 |
| 2025-01-22 | 7,800.00 | 7,830.00 | 7,700.00 | 7,830.00 | 7,702.80 | 349 |
| 2025-01-21 | 7,850.00 | 7,990.00 | 7,730.00 | 7,770.00 | 7,643.77 | 1,521 |
| 2025-01-20 | 7,760.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,633.94 | 2,593 |
| 2025-01-17 | 7,880.00 | 7,880.00 | 7,760.00 | 7,760.00 | 7,633.94 | 771 |
| 2025-01-16 | 7,930.00 | 7,930.00 | 7,800.00 | 7,850.00 | 7,722.47 | 1,357 |
| 2025-01-15 | 7,880.00 | 7,970.00 | 7,790.00 | 7,880.00 | 7,751.99 | 165 |
| 2025-01-14 | 7,990.00 | 7,990.00 | 7,840.00 | 7,890.00 | 7,761.82 | 683 |
| 2025-01-13 | 7,920.00 | 7,990.00 | 7,760.00 | 7,970.00 | 7,840.52 | 51 |
| 2025-01-10 | 7,820.00 | 7,870.00 | 7,810.00 | 7,840.00 | 7,712.64 | 244 |
| 2025-01-09 | 7,800.00 | 7,850.00 | 7,770.00 | 7,830.00 | 7,702.80 | 80 |
| 2025-01-08 | 7,770.00 | 7,920.00 | 7,770.00 | 7,870.00 | 7,742.15 | 356 |
| 2025-01-07 | 7,830.00 | 7,830.00 | 7,780.00 | 7,780.00 | 7,653.61 | 1,149 |
| 2025-01-06 | 7,810.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,722.47 | 754 |
| 2025-01-03 | 7,810.00 | 7,940.00 | 7,810.00 | 7,810.00 | 7,683.12 | 4,037 |
| 2025-01-02 | 7,970.00 | 7,990.00 | 7,830.00 | 7,830.00 | 7,702.80 | 3,472 |
| 2024-12-30 | 7,990.00 | 7,990.00 | 7,860.00 | 7,970.00 | 7,840.52 | 128 |
| 2024-12-27 | 7,990.00 | 8,000.00 | 7,920.00 | 8,000.00 | 7,870.04 | 97 |
| 2024-12-26 | 8,050.00 | 8,050.00 | 7,870.00 | 8,000.00 | 7,737.23 | 1,995 |
| 2024-12-24 | 8,200.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,727.56 | 182 |
| 2024-12-23 | 8,190.00 | 8,190.00 | 7,870.00 | 8,000.00 | 7,737.23 | 215 |
| 2024-12-20 | 8,080.00 | 8,080.00 | 7,820.00 | 8,040.00 | 7,775.92 | 342 |
| 2024-12-19 | 7,900.00 | 8,040.00 | 7,690.00 | 7,950.00 | 7,688.87 | 1,871 |
| 2024-12-18 | 8,100.00 | 8,100.00 | 7,800.00 | 7,910.00 | 7,650.19 | 905 |
| 2024-12-17 | 8,130.00 | 8,200.00 | 7,920.00 | 7,920.00 | 7,659.86 | 1,364 |
| 2024-12-16 | 8,150.00 | 8,180.00 | 8,000.00 | 8,000.00 | 7,737.23 | 5,753 |
| 2024-12-13 | 8,100.00 | 8,100.00 | 7,930.00 | 7,950.00 | 7,688.87 | 2,137 |
| 2024-12-12 | 7,810.00 | 8,010.00 | 7,610.00 | 7,970.00 | 7,708.21 | 3,686 |
| 2024-12-11 | 7,670.00 | 7,770.00 | 7,500.00 | 7,760.00 | 7,505.11 | 1,407 |
| 2024-12-10 | 7,340.00 | 7,680.00 | 7,340.00 | 7,620.00 | 7,369.71 | 698 |
| 2024-12-09 | 7,590.00 | 7,590.00 | 7,250.00 | 7,340.00 | 7,098.91 | 1,713 |
| 2024-12-06 | 7,530.00 | 7,590.00 | 7,400.00 | 7,590.00 | 7,340.70 | 3,506 |
| 2024-12-05 | 7,680.00 | 7,760.00 | 7,610.00 | 7,650.00 | 7,398.73 | 827 |
| 2024-12-04 | 7,530.00 | 7,750.00 | 7,520.00 | 7,670.00 | 7,418.07 | 3,252 |
| 2024-12-03 | 7,650.00 | 7,890.00 | 7,650.00 | 7,710.00 | 7,456.75 | 5,483 |
| 2024-12-02 | 7,720.00 | 7,790.00 | 7,640.00 | 7,640.00 | 7,389.05 | 3,484 |
| 2024-11-29 | 7,820.00 | 7,910.00 | 7,700.00 | 7,880.00 | 7,621.17 | 1,651 |
| 2024-11-28 | 8,000.00 | 8,200.00 | 7,710.00 | 7,810.00 | 7,553.47 | 6,275 |
| 2024-11-27 | 7,620.00 | 8,900.00 | 7,620.00 | 8,000.00 | 7,737.23 | 7,434 |
| 2024-11-26 | 7,500.00 | 7,620.00 | 7,500.00 | 7,530.00 | 7,282.67 | 8,886 |
| 2024-11-25 | 9,090.00 | 9,090.00 | 7,720.00 | 7,740.00 | 7,485.77 | 36,409 |
| 2024-11-22 | 7,720.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,447.08 | 5,707 |
| 2024-11-21 | 7,750.00 | 7,850.00 | 7,620.00 | 7,730.00 | 7,476.10 | 2,895 |
| 2024-11-20 | 8,150.00 | 8,150.00 | 7,740.00 | 8,000.00 | 7,737.23 | 1,552 |
| 2024-11-19 | 8,230.00 | 8,230.00 | 8,020.00 | 8,020.00 | 7,756.57 | 802 |
| 2024-11-18 | 8,180.00 | 8,200.00 | 8,060.00 | 8,180.00 | 7,911.32 | 3,148 |
| 2024-11-15 | 8,360.00 | 8,360.00 | 8,020.00 | 8,180.00 | 7,911.32 | 309 |
| 2024-11-14 | 8,640.00 | 8,640.00 | 8,180.00 | 8,360.00 | 8,085.40 | 277 |
| 2024-11-13 | 8,690.00 | 8,690.00 | 8,200.00 | 8,540.00 | 8,259.49 | 359 |
| 2024-11-12 | 8,600.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,317.52 | 559 |
| 2024-11-11 | 8,770.00 | 8,770.00 | 8,580.00 | 8,600.00 | 8,317.52 | 590 |
| 2024-11-08 | 8,710.00 | 8,780.00 | 8,510.00 | 8,770.00 | 8,481.94 | 1,251 |
| 2024-11-07 | 8,910.00 | 8,910.00 | 8,590.00 | 8,590.00 | 8,307.85 | 126 |
| 2024-11-06 | 8,840.00 | 8,870.00 | 8,710.00 | 8,850.00 | 8,559.31 | 18 |
| 2024-11-05 | 8,820.00 | 8,830.00 | 8,820.00 | 8,820.00 | 8,530.30 | 53 |
| 2024-11-04 | 8,680.00 | 8,830.00 | 8,600.00 | 8,800.00 | 8,510.95 | 254 |
| 2024-11-01 | 8,700.00 | 8,700.00 | 8,680.00 | 8,680.00 | 8,394.89 | 178 |
| 2024-10-31 | 8,860.00 | 8,860.00 | 8,650.00 | 8,690.00 | 8,404.57 | 666 |
| 2024-10-30 | 8,900.00 | 8,900.00 | 8,700.00 | 8,870.00 | 8,578.65 | 164 |
| 2024-10-29 | 8,830.00 | 8,910.00 | 8,740.00 | 8,830.00 | 8,539.97 | 184 |
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.