Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,000.00 | 5,060.00 | 4,930.00 | 5,010.00 | 5,010.00 | 7,215 |
| 2026-10-16 | 4,935.00 | 5,020.00 | 4,875.00 | 5,010.00 | 5,010.00 | 5,507 |
| 2026-10-15 | 4,895.00 | 4,935.00 | 4,805.00 | 4,890.00 | 4,890.00 | 23,670 |
| 2026-10-14 | 4,890.00 | 5,040.00 | 4,890.00 | 4,945.00 | 4,945.00 | 11,609 |
| 2026-10-13 | 5,060.00 | 5,060.00 | 4,820.00 | 4,930.00 | 4,930.00 | 21,907 |
| 2026-10-12 | 5,080.00 | 5,190.00 | 4,890.00 | 5,070.00 | 5,070.00 | 49,731 |
| 2026-10-08 | 5,260.00 | 5,260.00 | 5,060.00 | 5,080.00 | 5,080.00 | 13,227 |
| 2026-10-07 | 5,270.00 | 5,270.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1,529 |
| 2026-10-06 | 5,250.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 3,266 |
| 2026-10-02 | 5,170.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 8,769 |
| 2026-10-01 | 5,160.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 7,472 |
| 2026-09-30 | 5,140.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | 10,624 |
| 2026-09-29 | 5,210.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | 4,483 |
| 2026-09-28 | 5,200.00 | 5,240.00 | 5,100.00 | 5,220.00 | 5,220.00 | 24,298 |
| 2026-09-23 | 5,120.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | 9,577 |
| 2026-09-22 | 5,180.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 18,258 |
| 2026-09-21 | 5,300.00 | 5,300.00 | 5,080.00 | 5,190.00 | 5,190.00 | 14,407 |
| 2026-09-18 | 5,180.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,230.00 | 25,251 |
| 2026-09-17 | 5,610.00 | 5,610.00 | 4,975.00 | 5,170.00 | 5,170.00 | 269,126 |
| 2026-09-16 | 5,660.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | 9,783 |
| 2026-09-15 | 5,610.00 | 5,670.00 | 5,610.00 | 5,660.00 | 5,660.00 | 3,378 |
| 2026-09-14 | 5,680.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | 10,408 |
| 2026-09-11 | 5,650.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,660.00 | 10,198 |
| 2026-09-10 | 5,610.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 4,616 |
| 2026-09-09 | 5,650.00 | 5,690.00 | 5,580.00 | 5,650.00 | 5,650.00 | 12,728 |
| 2026-09-08 | 5,610.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | 21,947 |
| 2026-09-07 | 5,620.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | 6,355 |
| 2026-09-04 | 5,640.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | 3,077 |
| 2026-09-03 | 5,650.00 | 5,680.00 | 5,570.00 | 5,640.00 | 5,640.00 | 13,115 |
| 2026-09-02 | 5,660.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | 42,592 |
| 2026-09-01 | 5,780.00 | 5,850.00 | 5,610.00 | 5,680.00 | 5,680.00 | 27,813 |
| 2026-08-31 | 5,700.00 | 6,020.00 | 5,650.00 | 5,780.00 | 5,780.00 | 9,034 |
| 2026-08-28 | 5,700.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,720.00 | 8,472 |
| 2026-08-27 | 5,760.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,680.00 | 8,539 |
| 2026-08-26 | 5,810.00 | 5,900.00 | 5,680.00 | 5,760.00 | 5,760.00 | 24,825 |
| 2026-08-25 | 5,630.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 8,099 |
| 2026-08-24 | 5,700.00 | 5,790.00 | 5,580.00 | 5,690.00 | 5,690.00 | 13,701 |
| 2026-08-21 | 5,770.00 | 5,770.00 | 5,530.00 | 5,730.00 | 5,730.00 | 31,381 |
| 2026-08-20 | 5,750.00 | 6,000.00 | 5,650.00 | 5,740.00 | 5,740.00 | 28,542 |
| 2026-08-19 | 5,800.00 | 6,020.00 | 5,730.00 | 5,860.00 | 5,860.00 | 23,157 |
| 2026-08-18 | 6,020.00 | 6,050.00 | 5,860.00 | 5,860.00 | 5,860.00 | 17,737 |
| 2026-08-14 | 5,860.00 | 6,250.00 | 5,860.00 | 6,010.00 | 6,010.00 | 60,868 |
| 2026-08-13 | 5,860.00 | 5,970.00 | 5,800.00 | 5,860.00 | 5,860.00 | 23,582 |
| 2026-08-12 | 5,930.00 | 6,070.00 | 5,810.00 | 5,860.00 | 5,860.00 | 9,845 |
| 2026-08-11 | 5,780.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,920.00 | 34,720 |
| 2026-08-10 | 5,810.00 | 5,900.00 | 5,670.00 | 5,780.00 | 5,780.00 | 13,202 |
| 2026-08-07 | 5,550.00 | 5,790.00 | 5,510.00 | 5,790.00 | 5,790.00 | 47,560 |
| 2026-08-06 | 5,690.00 | 5,740.00 | 5,590.00 | 5,600.00 | 5,600.00 | 40,200 |
| 2026-08-05 | 5,700.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,690.00 | 10,257 |
| 2026-08-04 | 5,520.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,650.00 | 8,580 |
| 2026-08-03 | 5,450.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,470.00 | 23,038 |
| 2026-07-31 | 5,460.00 | 5,550.00 | 5,330.00 | 5,450.00 | 5,450.00 | 12,167 |
| 2026-07-30 | 5,160.00 | 5,490.00 | 5,160.00 | 5,300.00 | 5,300.00 | 26,611 |
| 2026-07-29 | 5,510.00 | 5,600.00 | 5,170.00 | 5,270.00 | 5,270.00 | 63,374 |
| 2026-07-28 | 5,710.00 | 5,710.00 | 5,450.00 | 5,510.00 | 5,510.00 | 24,594 |
| 2026-07-27 | 5,750.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,750.00 | 17,575 |
| 2026-07-24 | 5,690.00 | 5,740.00 | 5,580.00 | 5,680.00 | 5,680.00 | 10,601 |
| 2026-07-23 | 5,550.00 | 5,690.00 | 5,520.00 | 5,690.00 | 5,690.00 | 12,187 |
| 2026-07-22 | 5,550.00 | 5,750.00 | 5,490.00 | 5,550.00 | 5,550.00 | 12,212 |
| 2026-07-21 | 5,510.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | 12,357 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.