CrownHaitai Holdings Co Ltd Preference Shares historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	13,100.00	13,100.00	12,800.00	12,900.00	12,132.71	2,976
2021-11-22	13,200.00	13,200.00	12,900.00	13,100.00	12,320.82	4,337
2021-11-19	13,350.00	13,350.00	13,100.00	13,200.00	12,414.87	1,441
2021-11-18	13,250.00	13,350.00	13,250.00	13,350.00	12,555.95	958
2021-11-17	13,200.00	13,250.00	13,150.00	13,250.00	12,461.90	1,091
2021-11-16	13,450.00	13,550.00	13,250.00	13,250.00	12,461.90	2,989
2021-11-15	13,800.00	13,800.00	13,400.00	13,450.00	12,650.00	1,865
2021-11-12	13,150.00	13,650.00	13,150.00	13,650.00	12,838.11	2,550
2021-11-11	13,200.00	13,200.00	13,050.00	13,200.00	12,414.87	1,794
2021-11-10	13,200.00	13,350.00	13,150.00	13,250.00	12,461.90	1,416
2021-11-09	13,600.00	13,600.00	13,350.00	13,350.00	12,555.95	2,765
2021-11-08	13,650.00	13,900.00	13,500.00	13,700.00	12,885.13	1,119
2021-11-05	13,600.00	13,900.00	13,600.00	13,700.00	12,885.13	3,356
2021-11-04	13,700.00	13,900.00	13,500.00	13,550.00	12,744.05	3,068
2021-11-03	13,950.00	13,950.00	13,700.00	13,700.00	12,885.13	1,731
2021-11-02	14,100.00	14,250.00	13,950.00	13,950.00	13,120.26	3,439
2021-11-01	13,800.00	14,200.00	13,700.00	14,200.00	13,355.39	5,193
2021-10-29	13,950.00	14,050.00	13,900.00	13,900.00	13,073.24	1,532
2021-10-28	13,750.00	13,950.00	13,550.00	13,950.00	13,120.26	1,551
2021-10-27	14,000.00	14,000.00	13,600.00	13,750.00	12,932.16	2,692
2021-10-26	14,150.00	14,150.00	13,750.00	13,900.00	13,073.24	3,466
2021-10-25	14,000.00	14,100.00	13,800.00	14,100.00	13,261.34	7,147
2021-10-22	14,300.00	14,750.00	13,800.00	14,050.00	13,214.31	8,279

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.