Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,440.00 | 5,750.00 | 5,430.00 | 5,550.00 | 5,228.48 | 25,205 |
| 2023-10-31 | 5,440.00 | 5,520.00 | 5,380.00 | 5,430.00 | 5,115.43 | 2,852 |
| 2023-10-30 | 5,390.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,143.69 | 2,026 |
| 2023-10-27 | 5,430.00 | 5,520.00 | 5,390.00 | 5,390.00 | 5,077.75 | 5,322 |
| 2023-10-26 | 5,500.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,134.27 | 1,959 |
| 2023-10-25 | 5,460.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,237.90 | 2,510 |
| 2023-10-24 | 5,380.00 | 5,480.00 | 5,300.00 | 5,460.00 | 5,143.69 | 7,524 |
| 2023-10-23 | 5,510.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,124.85 | 2,141 |
| 2023-10-20 | 5,450.00 | 5,510.00 | 5,410.00 | 5,430.00 | 5,115.43 | 4,377 |
| 2023-10-19 | 5,550.00 | 5,560.00 | 5,440.00 | 5,510.00 | 5,190.80 | 5,344 |
| 2023-10-18 | 5,610.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,256.74 | 5,100 |
| 2023-10-17 | 5,590.00 | 5,650.00 | 5,590.00 | 5,640.00 | 5,313.27 | 3,580 |
| 2023-10-16 | 5,600.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,303.85 | 6,655 |
| 2023-10-13 | 5,700.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,322.69 | 4,935 |
| 2023-10-12 | 5,600.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,398.05 | 2,864 |
| 2023-10-11 | 5,510.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,256.74 | 8,550 |
| 2023-10-10 | 5,560.00 | 5,630.00 | 5,390.00 | 5,580.00 | 5,256.74 | 11,338 |
| 2023-10-06 | 5,580.00 | 5,610.00 | 5,470.00 | 5,580.00 | 5,256.74 | 10,181 |
| 2023-10-05 | 5,520.00 | 5,660.00 | 5,450.00 | 5,580.00 | 5,256.74 | 6,894 |
| 2023-10-04 | 5,650.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,190.80 | 10,694 |
| 2023-09-27 | 5,450.00 | 5,690.00 | 5,450.00 | 5,640.00 | 5,313.27 | 5,716 |
| 2023-09-26 | 5,910.00 | 5,910.00 | 5,350.00 | 5,590.00 | 5,266.16 | 32,120 |
| 2023-09-25 | 5,910.00 | 5,960.00 | 5,780.00 | 5,820.00 | 5,482.84 | 7,988 |
| 2023-09-22 | 5,900.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,577.05 | 7,166 |
| 2023-09-21 | 5,930.00 | 5,990.00 | 5,920.00 | 5,920.00 | 5,577.05 | 2,645 |
| 2023-09-20 | 5,980.00 | 6,010.00 | 5,930.00 | 5,950.00 | 5,605.31 | 5,217 |
| 2023-09-19 | 5,950.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,633.57 | 5,187 |
| 2023-09-18 | 5,970.00 | 6,040.00 | 5,970.00 | 5,970.00 | 5,624.15 | 3,422 |
| 2023-09-15 | 6,030.00 | 6,070.00 | 5,960.00 | 6,030.00 | 5,680.67 | 5,727 |
| 2023-09-14 | 5,960.00 | 6,050.00 | 5,920.00 | 5,970.00 | 5,624.15 | 13,404 |
| 2023-09-13 | 6,020.00 | 6,040.00 | 5,950.00 | 6,020.00 | 5,671.25 | 10,833 |
| 2023-09-12 | 6,040.00 | 6,120.00 | 5,980.00 | 5,980.00 | 5,633.57 | 16,953 |
| 2023-09-11 | 5,960.00 | 6,120.00 | 5,960.00 | 6,040.00 | 5,690.09 | 10,847 |
| 2023-09-08 | 5,970.00 | 6,040.00 | 5,970.00 | 6,010.00 | 5,661.83 | 8,613 |
| 2023-09-07 | 6,110.00 | 6,120.00 | 6,010.00 | 6,010.00 | 5,661.83 | 6,596 |
| 2023-09-06 | 6,100.00 | 6,130.00 | 6,070.00 | 6,110.00 | 5,756.04 | 9,379 |
| 2023-09-05 | 6,030.00 | 6,140.00 | 6,020.00 | 6,100.00 | 5,746.62 | 18,901 |
| 2023-09-04 | 5,960.00 | 6,030.00 | 5,950.00 | 6,030.00 | 5,680.67 | 4,791 |
| 2023-09-01 | 6,030.00 | 6,060.00 | 5,950.00 | 5,950.00 | 5,605.31 | 3,183 |
| 2023-08-31 | 6,070.00 | 6,090.00 | 5,960.00 | 5,970.00 | 5,624.15 | 21,002 |
| 2023-08-30 | 6,050.00 | 6,120.00 | 6,030.00 | 6,070.00 | 5,718.36 | 15,479 |
| 2023-08-29 | 6,010.00 | 6,130.00 | 5,970.00 | 6,050.00 | 5,699.51 | 19,776 |
| 2023-08-28 | 6,070.00 | 6,130.00 | 6,020.00 | 6,020.00 | 5,671.25 | 27,827 |
| 2023-08-25 | 5,840.00 | 6,350.00 | 5,840.00 | 6,070.00 | 5,718.36 | 199,141 |
| 2023-08-24 | 5,900.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,520.52 | 20,410 |
| 2023-08-23 | 5,930.00 | 5,960.00 | 5,840.00 | 5,920.00 | 5,577.05 | 38,095 |
| 2023-08-22 | 5,750.00 | 6,840.00 | 5,710.00 | 5,920.00 | 5,577.05 | 900,271 |
| 2023-08-21 | 5,700.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,416.89 | 2,932 |
| 2023-08-18 | 5,760.00 | 5,820.00 | 5,690.00 | 5,720.00 | 5,388.63 | 4,417 |
| 2023-08-17 | 5,780.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,426.31 | 14,002 |
| 2023-08-16 | 5,900.00 | 5,930.00 | 5,740.00 | 5,780.00 | 5,445.16 | 11,667 |
| 2023-08-14 | 5,880.00 | 5,940.00 | 5,800.00 | 5,930.00 | 5,586.47 | 6,583 |
| 2023-08-11 | 5,770.00 | 5,890.00 | 5,770.00 | 5,870.00 | 5,529.94 | 11,573 |
| 2023-08-10 | 5,770.00 | 5,880.00 | 5,730.00 | 5,750.00 | 5,416.89 | 10,261 |
| 2023-08-09 | 5,750.00 | 5,890.00 | 5,710.00 | 5,770.00 | 5,435.74 | 3,076 |
| 2023-08-08 | 5,850.00 | 5,880.00 | 5,720.00 | 5,760.00 | 5,426.31 | 6,279 |
| 2023-08-07 | 5,800.00 | 5,840.00 | 5,760.00 | 5,840.00 | 5,501.68 | 4,673 |
| 2023-08-04 | 5,650.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,464.00 | 9,914 |
| 2023-08-03 | 5,680.00 | 5,700.00 | 5,560.00 | 5,670.00 | 5,341.53 | 7,279 |
| 2023-08-02 | 5,750.00 | 5,800.00 | 5,610.00 | 5,670.00 | 5,341.53 | 19,796 |
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.