Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,600.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,377.72 | 8,940 |
| 2024-01-26 | 5,620.00 | 5,700.00 | 5,580.00 | 5,600.00 | 5,368.14 | 9,315 |
| 2024-01-25 | 5,580.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,368.14 | 9,472 |
| 2024-01-24 | 5,600.00 | 5,660.00 | 5,530.00 | 5,590.00 | 5,358.55 | 13,435 |
| 2024-01-23 | 5,580.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,348.97 | 14,099 |
| 2024-01-22 | 5,760.00 | 6,360.00 | 5,570.00 | 5,570.00 | 5,339.38 | 386,849 |
| 2024-01-19 | 5,790.00 | 5,820.00 | 5,630.00 | 5,760.00 | 5,521.51 | 15,864 |
| 2024-01-18 | 5,720.00 | 5,750.00 | 5,660.00 | 5,660.00 | 5,425.65 | 2,564 |
| 2024-01-17 | 5,800.00 | 5,870.00 | 5,650.00 | 5,720.00 | 5,483.17 | 17,584 |
| 2024-01-16 | 5,750.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,559.86 | 13,778 |
| 2024-01-15 | 5,790.00 | 5,850.00 | 5,770.00 | 5,770.00 | 5,531.10 | 6,854 |
| 2024-01-12 | 5,780.00 | 5,860.00 | 5,780.00 | 5,830.00 | 5,588.61 | 9,241 |
| 2024-01-11 | 5,750.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,540.68 | 4,843 |
| 2024-01-10 | 5,850.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,550.27 | 5,268 |
| 2024-01-09 | 5,770.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,559.86 | 7,817 |
| 2024-01-08 | 5,750.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,550.27 | 11,842 |
| 2024-01-05 | 5,770.00 | 5,810.00 | 5,730.00 | 5,740.00 | 5,502.34 | 9,717 |
| 2024-01-04 | 5,760.00 | 5,860.00 | 5,750.00 | 5,770.00 | 5,531.10 | 7,762 |
| 2024-01-03 | 5,740.00 | 5,810.00 | 5,710.00 | 5,780.00 | 5,540.68 | 14,338 |
| 2024-01-02 | 5,780.00 | 5,820.00 | 5,720.00 | 5,790.00 | 5,550.27 | 19,335 |
| 2023-12-28 | 5,850.00 | 5,860.00 | 5,710.00 | 5,790.00 | 5,550.27 | 27,066 |
| 2023-12-27 | 5,770.00 | 5,810.00 | 5,730.00 | 5,740.00 | 5,502.34 | 11,589 |
| 2023-12-26 | 5,820.00 | 5,820.00 | 5,780.00 | 5,800.00 | 5,464.00 | 8,071 |
| 2023-12-22 | 5,780.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,482.84 | 3,954 |
| 2023-12-21 | 5,860.00 | 5,910.00 | 5,820.00 | 5,820.00 | 5,482.84 | 9,640 |
| 2023-12-20 | 5,890.00 | 5,930.00 | 5,830.00 | 5,860.00 | 5,520.52 | 8,079 |
| 2023-12-19 | 5,790.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,482.84 | 5,005 |
| 2023-12-18 | 5,860.00 | 5,870.00 | 5,810.00 | 5,850.00 | 5,511.10 | 3,189 |
| 2023-12-15 | 5,900.00 | 5,920.00 | 5,800.00 | 5,840.00 | 5,501.68 | 7,458 |
| 2023-12-14 | 5,830.00 | 5,880.00 | 5,820.00 | 5,830.00 | 5,492.26 | 3,011 |
| 2023-12-13 | 5,880.00 | 5,900.00 | 5,810.00 | 5,810.00 | 5,473.42 | 13,762 |
| 2023-12-12 | 5,870.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,558.20 | 5,485 |
| 2023-12-11 | 5,970.00 | 6,020.00 | 5,850.00 | 5,870.00 | 5,529.94 | 24,848 |
| 2023-12-08 | 5,970.00 | 5,970.00 | 5,820.00 | 5,900.00 | 5,558.20 | 10,345 |
| 2023-12-07 | 5,790.00 | 6,040.00 | 5,770.00 | 5,900.00 | 5,558.20 | 36,072 |
| 2023-12-06 | 5,730.00 | 5,810.00 | 5,690.00 | 5,790.00 | 5,454.58 | 20,677 |
| 2023-12-05 | 5,800.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,369.79 | 18,109 |
| 2023-12-04 | 5,980.00 | 5,990.00 | 5,730.00 | 5,790.00 | 5,454.58 | 57,354 |
| 2023-12-01 | 6,000.00 | 6,070.00 | 5,950.00 | 5,950.00 | 5,605.31 | 20,686 |
| 2023-11-30 | 6,070.00 | 6,150.00 | 5,980.00 | 6,110.00 | 5,756.04 | 27,984 |
| 2023-11-29 | 6,050.00 | 6,350.00 | 6,010.00 | 6,140.00 | 5,784.30 | 65,498 |
| 2023-11-28 | 5,860.00 | 6,390.00 | 5,860.00 | 6,330.00 | 5,963.29 | 198,892 |
| 2023-11-27 | 5,880.00 | 5,980.00 | 5,840.00 | 5,840.00 | 5,501.68 | 19,560 |
| 2023-11-24 | 5,950.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,539.36 | 7,211 |
| 2023-11-23 | 5,930.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,539.36 | 4,859 |
| 2023-11-22 | 5,840.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,558.20 | 6,682 |
| 2023-11-21 | 5,850.00 | 5,920.00 | 5,840.00 | 5,840.00 | 5,501.68 | 4,594 |
| 2023-11-20 | 5,800.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,511.10 | 7,593 |
| 2023-11-17 | 5,850.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,511.10 | 4,170 |
| 2023-11-16 | 5,850.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,511.10 | 18,325 |
| 2023-11-15 | 5,870.00 | 5,890.00 | 5,740.00 | 5,830.00 | 5,492.26 | 14,271 |
| 2023-11-14 | 5,600.00 | 5,750.00 | 5,600.00 | 5,730.00 | 5,398.05 | 7,592 |
| 2023-11-13 | 5,610.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,303.85 | 17,476 |
| 2023-11-10 | 5,710.00 | 5,710.00 | 5,590.00 | 5,640.00 | 5,313.27 | 10,535 |
| 2023-11-09 | 5,630.00 | 5,760.00 | 5,630.00 | 5,730.00 | 5,398.05 | 3,502 |
| 2023-11-08 | 5,660.00 | 5,880.00 | 5,570.00 | 5,670.00 | 5,341.53 | 29,134 |
| 2023-11-07 | 5,720.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,322.69 | 5,894 |
| 2023-11-06 | 5,750.00 | 5,750.00 | 5,640.00 | 5,690.00 | 5,360.37 | 7,080 |
| 2023-11-03 | 5,640.00 | 5,660.00 | 5,570.00 | 5,640.00 | 5,313.27 | 6,775 |
| 2023-11-02 | 5,750.00 | 5,770.00 | 5,570.00 | 5,600.00 | 5,275.58 | 13,757 |
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.