Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,250.00 | 6,260.00 | 6,140.00 | 6,190.00 | 5,933.71 | 33,285 |
| 2024-07-24 | 6,280.00 | 6,400.00 | 6,200.00 | 6,310.00 | 6,048.74 | 21,849 |
| 2024-07-23 | 6,300.00 | 6,370.00 | 6,280.00 | 6,340.00 | 6,077.50 | 16,674 |
| 2024-07-22 | 6,340.00 | 6,360.00 | 6,150.00 | 6,290.00 | 6,029.57 | 55,341 |
| 2024-07-19 | 6,340.00 | 6,380.00 | 6,270.00 | 6,340.00 | 6,077.50 | 22,330 |
| 2024-07-18 | 6,390.00 | 6,450.00 | 6,300.00 | 6,370.00 | 6,106.26 | 59,296 |
| 2024-07-17 | 6,490.00 | 6,550.00 | 6,430.00 | 6,430.00 | 6,163.77 | 44,024 |
| 2024-07-16 | 6,620.00 | 6,650.00 | 6,390.00 | 6,500.00 | 6,230.87 | 64,419 |
| 2024-07-15 | 6,730.00 | 6,850.00 | 6,590.00 | 6,620.00 | 6,345.91 | 64,131 |
| 2024-07-12 | 6,640.00 | 6,730.00 | 6,550.00 | 6,700.00 | 6,422.59 | 63,446 |
| 2024-07-11 | 6,790.00 | 6,790.00 | 6,640.00 | 6,660.00 | 6,384.25 | 63,071 |
| 2024-07-10 | 6,810.00 | 6,810.00 | 6,660.00 | 6,670.00 | 6,393.84 | 49,578 |
| 2024-07-09 | 6,800.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,499.28 | 70,929 |
| 2024-07-08 | 6,620.00 | 7,250.00 | 6,570.00 | 6,770.00 | 6,489.69 | 333,531 |
| 2024-07-05 | 6,560.00 | 6,650.00 | 6,520.00 | 6,610.00 | 6,336.32 | 42,419 |
| 2024-07-04 | 6,610.00 | 6,670.00 | 6,490.00 | 6,520.00 | 6,250.05 | 77,662 |
| 2024-07-03 | 6,730.00 | 6,800.00 | 6,520.00 | 6,620.00 | 6,345.91 | 103,851 |
| 2024-07-02 | 6,700.00 | 6,850.00 | 6,600.00 | 6,730.00 | 6,451.35 | 56,280 |
| 2024-07-01 | 6,890.00 | 7,000.00 | 6,660.00 | 6,740.00 | 6,460.94 | 54,347 |
| 2024-06-28 | 6,770.00 | 7,030.00 | 6,650.00 | 6,850.00 | 6,566.38 | 91,685 |
| 2024-06-27 | 7,050.00 | 7,060.00 | 6,750.00 | 6,800.00 | 6,518.45 | 118,424 |
| 2024-06-26 | 7,150.00 | 7,300.00 | 7,050.00 | 7,050.00 | 6,758.10 | 74,325 |
| 2024-06-25 | 7,140.00 | 7,310.00 | 7,080.00 | 7,210.00 | 6,911.48 | 95,708 |
| 2024-06-24 | 7,350.00 | 7,390.00 | 7,100.00 | 7,130.00 | 6,834.79 | 118,371 |
| 2024-06-21 | 7,550.00 | 7,650.00 | 7,120.00 | 7,420.00 | 7,112.78 | 241,676 |
| 2024-06-20 | 7,450.00 | 7,880.00 | 7,450.00 | 7,570.00 | 7,256.57 | 355,303 |
| 2024-06-19 | 7,730.00 | 7,800.00 | 7,400.00 | 7,530.00 | 7,218.23 | 291,725 |
| 2024-06-18 | 7,970.00 | 8,160.00 | 7,610.00 | 7,720.00 | 7,400.36 | 651,813 |
| 2024-06-17 | 8,100.00 | 9,190.00 | 7,810.00 | 7,900.00 | 7,572.91 | 3,230,277 |
| 2024-06-14 | 7,100.00 | 8,960.00 | 6,870.00 | 8,140.00 | 7,802.97 | 6,905,056 |
| 2024-06-13 | 7,140.00 | 7,320.00 | 7,050.00 | 7,130.00 | 6,834.79 | 312,920 |
| 2024-06-12 | 7,430.00 | 7,910.00 | 6,990.00 | 7,280.00 | 6,978.58 | 1,544,882 |
| 2024-06-11 | 8,280.00 | 8,650.00 | 7,110.00 | 7,240.00 | 6,940.23 | 3,898,943 |
| 2024-06-10 | 6,270.00 | 8,150.00 | 6,260.00 | 8,150.00 | 7,812.56 | 7,216,275 |
| 2024-06-07 | 6,210.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,010.40 | 8,177 |
| 2024-06-05 | 6,350.00 | 6,350.00 | 6,180.00 | 6,250.00 | 5,991.22 | 24,604 |
| 2024-06-04 | 6,350.00 | 6,430.00 | 6,310.00 | 6,350.00 | 6,087.08 | 16,077 |
| 2024-06-03 | 6,300.00 | 6,370.00 | 6,220.00 | 6,350.00 | 6,087.08 | 26,191 |
| 2024-05-31 | 6,170.00 | 6,400.00 | 6,130.00 | 6,290.00 | 6,029.57 | 26,289 |
| 2024-05-30 | 6,260.00 | 6,270.00 | 6,110.00 | 6,130.00 | 5,876.19 | 13,432 |
| 2024-05-29 | 6,230.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,000.81 | 9,369 |
| 2024-05-28 | 6,180.00 | 6,300.00 | 6,180.00 | 6,270.00 | 6,010.40 | 10,808 |
| 2024-05-27 | 6,250.00 | 6,300.00 | 6,130.00 | 6,240.00 | 5,981.64 | 25,671 |
| 2024-05-24 | 6,320.00 | 6,360.00 | 6,190.00 | 6,260.00 | 6,000.81 | 13,457 |
| 2024-05-23 | 6,350.00 | 6,360.00 | 6,230.00 | 6,360.00 | 6,096.67 | 19,727 |
| 2024-05-22 | 6,280.00 | 6,390.00 | 6,270.00 | 6,360.00 | 6,096.67 | 32,464 |
| 2024-05-21 | 6,440.00 | 6,440.00 | 6,260.00 | 6,270.00 | 6,010.40 | 30,644 |
| 2024-05-20 | 6,430.00 | 6,540.00 | 6,350.00 | 6,420.00 | 6,154.19 | 61,602 |
| 2024-05-17 | 6,240.00 | 6,940.00 | 6,210.00 | 6,360.00 | 6,096.67 | 523,466 |
| 2024-05-16 | 6,250.00 | 6,300.00 | 6,210.00 | 6,220.00 | 5,962.47 | 10,658 |
| 2024-05-14 | 6,160.00 | 6,340.00 | 6,150.00 | 6,250.00 | 5,991.22 | 20,432 |
| 2024-05-13 | 6,180.00 | 6,260.00 | 6,150.00 | 6,210.00 | 5,952.88 | 21,317 |
| 2024-05-10 | 6,160.00 | 6,210.00 | 6,150.00 | 6,200.00 | 5,943.30 | 8,965 |
| 2024-05-09 | 6,110.00 | 6,190.00 | 6,080.00 | 6,160.00 | 5,904.95 | 10,085 |
| 2024-05-08 | 6,120.00 | 6,150.00 | 6,090.00 | 6,110.00 | 5,857.02 | 5,651 |
| 2024-05-07 | 6,150.00 | 6,200.00 | 6,100.00 | 6,110.00 | 5,857.02 | 13,664 |
| 2024-05-03 | 6,080.00 | 6,150.00 | 5,990.00 | 6,150.00 | 5,895.37 | 15,534 |
| 2024-05-02 | 6,110.00 | 6,160.00 | 6,070.00 | 6,120.00 | 5,866.61 | 18,045 |
| 2024-04-30 | 5,950.00 | 6,140.00 | 5,950.00 | 6,120.00 | 5,866.61 | 31,530 |
| 2024-04-29 | 5,990.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,741.99 | 7,941 |
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.