KRX · 005740 · stock
CROWNHAITAI Holdings Co.,Ltd. (005740) stock price history
Every KRX trading session of CROWNHAITAI Holdings Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
005740 adjusted close, 2000 to 2026
- ₩117,939
- All time high, 2015
- ₩7,919
- 52 week high, ₩4,975 low
- 6,683
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
005740 key facts
- CROWNHAITAI Holdings Co.,Ltd. (005740) closed at ₩5,220 on Sep 28, 2026 on KRX.
- 005740's all time high close is ₩117,939, set on Aug 10, 2015; its all time low close is ₩612.41 on Feb 22, 2000.
- 005740's 52 week range is ₩4,975 to ₩7,919.
- 005740 returned -23.6% over the year to Sep 28, 2026 and -39.5% over five years.
- Over ten years 005740 returned -87%, -18.5% a year compounded.
- 005740's deepest drawdown was -96.1% from Aug 10, 2015 to Mar 19, 2020.
- DataCedar holds 6,683 daily sessions of 005740 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
005740 price chart, 2000 to 2026
005740 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -1.3% |
| 6 months | -22.7% |
| Year to date | -23.2% |
| 1 year | -23.6% |
| 3 years | -1.8% |
| 5 years | -39.5% |
| 10 years | -87.1% |
| Since Jan 4, 2000 | +544.6% |
| Compound annual growth, 26.7 years | +7.2% |
005740 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩117,939 on Aug 10, 2015
- All time low close
- ₩612.41 on Feb 22, 2000
- 52 week high
- ₩7,919 on Dec 11, 2025
- 52 week low
- ₩4,975 on Sep 17, 2026
- Deepest drawdown
- -96.1% from Aug 10, 2015 to Mar 19, 2020, not yet recovered
- Best single session
- +52.0% on May 16, 2002
- Worst single session
- -54.2% on Apr 11, 2017
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 6.4×
- Best calendar year
- 2015, +187%
- Worst calendar year
- 2017, -64%
005740 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩6,810 | ₩7,680 | ₩4,975 | ₩5,220 | -23.2% | 7.9M | 181 |
| 2025 | ₩5,525 | ₩10,294 | ₩5,103 | ₩6,800 | +26.0% | 35.6M | 241 |
| 2024 | ₩5,541 | ₩8,809 | ₩4,793 | ₩5,397 | -2.8% | 36.1M | 244 |
| 2023 | ₩6,415 | ₩7,668 | ₩4,993 | ₩5,550 | -13.2% | 9M | 245 |
| 2022 | ₩7,907 | ₩11,554 | ₩5,383 | ₩6,397 | -19.7% | 31.2M | 244 |
| 2021 | ₩8,063 | ₩12,474 | ₩6,962 | ₩7,963 | -1.5% | 28M | 248 |
| 2020 | ₩9,431 | ₩11,425 | ₩4,443 | ₩8,081 | -14.3% | 18.6M | 248 |
| 2019 | ₩10,239 | ₩14,730 | ₩8,973 | ₩9,431 | -7.1% | 33.6M | 246 |
| 2018 | ₩13,439 | ₩18,468 | ₩8,055 | ₩10,150 | -24.5% | 24.8M | 244 |
| 2017 | ₩37,975 | ₩46,347 | ₩12,950 | ₩13,439 | -64.3% | 67.5M | 241 |
| 2016 | ₩73,434 | ₩111,082 | ₩36,584 | ₩37,640 | -47.8% | 22.2M | 246 |
| 2015 | ₩25,178 | ₩122,312 | ₩24,383 | ₩72,103 | +187.1% | 18.2M | 249 |
| 2014 | ₩36,126 | ₩47,069 | ₩22,941 | ₩25,112 | -30.5% | 8.9M | 245 |
| 2013 | ₩26,535 | ₩38,620 | ₩25,747 | ₩36,126 | +35.8% | 3.8M | 247 |
| 2012 | ₩21,242 | ₩28,235 | ₩16,797 | ₩26,601 | +27.2% | 5.8M | 248 |
| 2011 | ₩17,407 | ₩22,083 | ₩13,964 | ₩20,915 | +20.2% | 3.3M | 248 |
| 2010 | ₩8,769 | ₩21,212 | ₩7,582 | ₩17,407 | +94.8% | 4M | 251 |
| 2009 | ₩8,173 | ₩9,660 | ₩5,764 | ₩8,936 | +10.2% | 6.6M | 253 |
| 2008 | ₩11,966 | ₩13,769 | ₩3,555 | ₩8,110 | -32.2% | 13.2M | 257 |
| 2007 | ₩12,945 | ₩19,634 | ₩11,768 | ₩11,966 | -7.6% | 6.6M | 246 |
| 2006 | ₩17,830 | ₩22,134 | ₩9,739 | ₩12,945 | -28.4% | 10.5M | 248 |
| 2005 | ₩6,362 | ₩21,126 | ₩5,996 | ₩18,076 | +179.8% | 19.8M | 259 |
| 2004 | ₩6,101 | ₩8,183 | ₩4,092 | ₩6,460 | +5.9% | 7.8M | 262 |
| 2003 | ₩5,043 | ₩8,550 | ₩3,554 | ₩6,101 | +21.0% | 10.2M | 261 |
| 2002 | ₩2,003 | ₩9,265 | ₩2,003 | ₩5,043 | +151.8% | 3.6M | 261 |
| 2001 | ₩2,019 | ₩2,206 | ₩1,697 | ₩2,003 | -0.8% | 10.4K | 261 |
| 2000 | ₩908.52 | ₩2,468 | ₩570.91 | ₩2,019 | n/a | 2.9M | 259 |
005740 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩5,220 | -9.7% |
| August 2026 | ₩5,780 | +6.1% |
| July 2026 | ₩5,450 | -0.9% |
| June 2026 | ₩5,500 | -12.6% |
| May 2026 | ₩6,290 | -12.3% |
| April 2026 | ₩7,170 | +10.3% |
| March 2026 | ₩6,500 | -8.7% |
| February 2026 | ₩7,120 | +7.1% |
| January 2026 | ₩6,650 | -2.2% |
| December 2025 | ₩6,800 | +1.2% |
| November 2025 | ₩6,722 | +2.2% |
| October 2025 | ₩6,575 | -3.9% |
About the 005740 data
Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/005740/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
005740 share price history
