Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,990.00 | 6,040.00 | 5,950.00 | 5,950.00 | 5,703.65 | 9,115 |
| 2024-04-25 | 6,030.00 | 6,060.00 | 5,960.00 | 5,960.00 | 5,713.23 | 12,203 |
| 2024-04-24 | 5,990.00 | 6,060.00 | 5,940.00 | 6,060.00 | 5,809.09 | 16,063 |
| 2024-04-23 | 5,950.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,741.99 | 8,149 |
| 2024-04-22 | 5,790.00 | 5,950.00 | 5,770.00 | 5,950.00 | 5,703.65 | 8,348 |
| 2024-04-19 | 5,850.00 | 5,850.00 | 5,720.00 | 5,830.00 | 5,588.61 | 14,290 |
| 2024-04-18 | 5,740.00 | 6,060.00 | 5,740.00 | 5,850.00 | 5,607.79 | 8,960 |
| 2024-04-17 | 5,750.00 | 5,840.00 | 5,730.00 | 5,740.00 | 5,502.34 | 19,829 |
| 2024-04-16 | 5,820.00 | 5,880.00 | 5,700.00 | 5,790.00 | 5,550.27 | 22,560 |
| 2024-04-15 | 5,870.00 | 5,880.00 | 5,700.00 | 5,880.00 | 5,636.54 | 19,987 |
| 2024-04-12 | 5,870.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,655.72 | 11,146 |
| 2024-04-11 | 5,870.00 | 5,930.00 | 5,820.00 | 5,910.00 | 5,665.30 | 21,286 |
| 2024-04-09 | 5,890.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,703.65 | 11,468 |
| 2024-04-08 | 5,910.00 | 5,950.00 | 5,860.00 | 5,920.00 | 5,674.89 | 9,388 |
| 2024-04-05 | 5,960.00 | 5,980.00 | 5,890.00 | 5,960.00 | 5,713.23 | 9,719 |
| 2024-04-04 | 5,940.00 | 5,980.00 | 5,880.00 | 5,960.00 | 5,713.23 | 10,776 |
| 2024-04-03 | 5,990.00 | 5,990.00 | 5,890.00 | 5,950.00 | 5,703.65 | 14,636 |
| 2024-04-02 | 6,060.00 | 6,060.00 | 5,920.00 | 6,050.00 | 5,799.51 | 26,229 |
| 2024-04-01 | 6,060.00 | 6,070.00 | 5,970.00 | 6,060.00 | 5,809.09 | 20,118 |
| 2024-03-29 | 6,130.00 | 6,130.00 | 6,030.00 | 6,060.00 | 5,809.09 | 16,445 |
| 2024-03-28 | 6,170.00 | 6,190.00 | 6,070.00 | 6,130.00 | 5,876.19 | 19,740 |
| 2024-03-27 | 6,090.00 | 6,200.00 | 6,070.00 | 6,170.00 | 5,914.54 | 32,683 |
| 2024-03-26 | 6,040.00 | 6,100.00 | 6,040.00 | 6,090.00 | 5,837.85 | 11,171 |
| 2024-03-25 | 6,100.00 | 6,100.00 | 6,000.00 | 6,040.00 | 5,789.92 | 14,014 |
| 2024-03-22 | 5,930.00 | 6,060.00 | 5,920.00 | 6,050.00 | 5,799.51 | 29,810 |
| 2024-03-21 | 5,860.00 | 5,970.00 | 5,860.00 | 5,920.00 | 5,674.89 | 8,890 |
| 2024-03-20 | 5,890.00 | 5,920.00 | 5,830.00 | 5,850.00 | 5,607.79 | 13,130 |
| 2024-03-19 | 5,950.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,646.13 | 19,444 |
| 2024-03-18 | 5,880.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,703.65 | 11,072 |
| 2024-03-15 | 5,820.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,665.30 | 30,782 |
| 2024-03-14 | 5,920.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,607.79 | 27,319 |
| 2024-03-13 | 6,040.00 | 6,110.00 | 5,970.00 | 6,020.00 | 5,770.75 | 19,124 |
| 2024-03-12 | 6,000.00 | 6,090.00 | 5,950.00 | 6,050.00 | 5,799.51 | 21,928 |
| 2024-03-11 | 5,950.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,751.58 | 21,972 |
| 2024-03-08 | 5,870.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,636.54 | 16,654 |
| 2024-03-07 | 5,910.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,626.96 | 23,455 |
| 2024-03-06 | 5,880.00 | 5,990.00 | 5,820.00 | 5,940.00 | 5,694.06 | 19,327 |
| 2024-03-05 | 6,000.00 | 6,010.00 | 5,870.00 | 5,880.00 | 5,636.54 | 30,218 |
| 2024-03-04 | 6,160.00 | 6,230.00 | 5,980.00 | 6,000.00 | 5,751.58 | 52,368 |
| 2024-02-29 | 6,110.00 | 6,170.00 | 6,060.00 | 6,120.00 | 5,866.61 | 20,587 |
| 2024-02-28 | 6,280.00 | 6,350.00 | 6,070.00 | 6,110.00 | 5,857.02 | 79,169 |
| 2024-02-27 | 6,380.00 | 6,440.00 | 6,240.00 | 6,360.00 | 6,096.67 | 62,219 |
| 2024-02-26 | 6,200.00 | 6,680.00 | 6,200.00 | 6,510.00 | 6,240.46 | 250,548 |
| 2024-02-23 | 6,250.00 | 6,290.00 | 6,170.00 | 6,220.00 | 5,962.47 | 18,326 |
| 2024-02-22 | 6,180.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,943.30 | 12,983 |
| 2024-02-21 | 6,170.00 | 6,260.00 | 6,120.00 | 6,220.00 | 5,962.47 | 17,144 |
| 2024-02-20 | 6,180.00 | 6,250.00 | 6,120.00 | 6,210.00 | 5,952.88 | 20,181 |
| 2024-02-19 | 6,100.00 | 6,220.00 | 6,050.00 | 6,170.00 | 5,914.54 | 27,013 |
| 2024-02-16 | 6,100.00 | 6,140.00 | 6,040.00 | 6,100.00 | 5,847.44 | 14,831 |
| 2024-02-15 | 6,090.00 | 6,120.00 | 6,040.00 | 6,100.00 | 5,847.44 | 18,325 |
| 2024-02-14 | 6,100.00 | 6,140.00 | 5,960.00 | 6,120.00 | 5,866.61 | 20,871 |
| 2024-02-13 | 6,270.00 | 6,280.00 | 6,120.00 | 6,170.00 | 5,914.54 | 24,136 |
| 2024-02-08 | 6,150.00 | 6,350.00 | 6,140.00 | 6,190.00 | 5,933.71 | 54,903 |
| 2024-02-07 | 6,080.00 | 6,220.00 | 6,080.00 | 6,140.00 | 5,885.78 | 14,326 |
| 2024-02-06 | 6,210.00 | 6,270.00 | 6,090.00 | 6,090.00 | 5,837.85 | 33,727 |
| 2024-02-05 | 6,190.00 | 6,300.00 | 6,000.00 | 6,210.00 | 5,952.88 | 69,129 |
| 2024-02-02 | 5,990.00 | 6,210.00 | 5,900.00 | 6,130.00 | 5,876.19 | 99,286 |
| 2024-02-01 | 5,710.00 | 6,120.00 | 5,710.00 | 5,920.00 | 5,674.89 | 93,572 |
| 2024-01-31 | 5,710.00 | 5,780.00 | 5,690.00 | 5,710.00 | 5,473.58 | 8,259 |
| 2024-01-30 | 5,610.00 | 5,790.00 | 5,610.00 | 5,710.00 | 5,473.58 | 12,499 |
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.