Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,700.00 | 5,790.00 | 5,670.00 | 5,750.00 | 5,416.89 | 17,816 |
| 2023-07-31 | 5,750.00 | 5,780.00 | 5,660.00 | 5,670.00 | 5,341.53 | 8,947 |
| 2023-07-28 | 5,530.00 | 5,720.00 | 5,530.00 | 5,680.00 | 5,350.95 | 12,054 |
| 2023-07-27 | 5,390.00 | 5,670.00 | 5,390.00 | 5,630.00 | 5,303.85 | 14,259 |
| 2023-07-26 | 5,640.00 | 5,670.00 | 5,400.00 | 5,470.00 | 5,153.11 | 44,506 |
| 2023-07-25 | 5,810.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,350.95 | 16,014 |
| 2023-07-24 | 5,880.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,473.42 | 21,615 |
| 2023-07-21 | 5,950.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,595.89 | 12,314 |
| 2023-07-20 | 5,930.00 | 5,970.00 | 5,900.00 | 5,940.00 | 5,595.89 | 19,279 |
| 2023-07-19 | 5,960.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,586.47 | 11,329 |
| 2023-07-18 | 6,020.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,586.47 | 14,696 |
| 2023-07-17 | 5,960.00 | 6,090.00 | 5,950.00 | 6,010.00 | 5,661.83 | 6,436 |
| 2023-07-14 | 6,020.00 | 6,050.00 | 5,970.00 | 6,000.00 | 5,652.41 | 10,794 |
| 2023-07-13 | 6,030.00 | 6,050.00 | 5,980.00 | 6,020.00 | 5,671.25 | 8,653 |
| 2023-07-12 | 6,060.00 | 6,060.00 | 5,960.00 | 5,990.00 | 5,642.99 | 6,451 |
| 2023-07-11 | 5,950.00 | 6,060.00 | 5,950.00 | 6,060.00 | 5,708.93 | 10,508 |
| 2023-07-10 | 6,040.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,652.41 | 15,162 |
| 2023-07-07 | 6,000.00 | 6,050.00 | 5,950.00 | 6,040.00 | 5,690.09 | 13,764 |
| 2023-07-06 | 6,100.00 | 6,140.00 | 6,000.00 | 6,060.00 | 5,708.93 | 29,490 |
| 2023-07-05 | 6,200.00 | 6,200.00 | 6,110.00 | 6,120.00 | 5,765.46 | 9,562 |
| 2023-07-04 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,840.82 | 17,797 |
| 2023-07-03 | 6,220.00 | 6,260.00 | 6,190.00 | 6,200.00 | 5,840.82 | 10,559 |
| 2023-06-30 | 6,250.00 | 6,260.00 | 6,180.00 | 6,200.00 | 5,840.82 | 10,341 |
| 2023-06-29 | 6,270.00 | 6,380.00 | 6,180.00 | 6,250.00 | 5,887.93 | 14,132 |
| 2023-06-28 | 6,300.00 | 6,320.00 | 6,230.00 | 6,270.00 | 5,906.77 | 6,882 |
| 2023-06-27 | 6,330.00 | 6,330.00 | 6,250.00 | 6,260.00 | 5,897.35 | 16,686 |
| 2023-06-26 | 6,320.00 | 6,360.00 | 6,260.00 | 6,330.00 | 5,963.29 | 9,459 |
| 2023-06-23 | 6,400.00 | 6,400.00 | 6,310.00 | 6,340.00 | 5,972.71 | 9,489 |
| 2023-06-22 | 6,390.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,010.40 | 20,851 |
| 2023-06-21 | 6,400.00 | 6,440.00 | 6,370.00 | 6,390.00 | 6,019.82 | 8,775 |
| 2023-06-20 | 6,420.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,057.50 | 11,604 |
| 2023-06-19 | 6,410.00 | 6,460.00 | 6,380.00 | 6,420.00 | 6,048.08 | 12,960 |
| 2023-06-16 | 6,370.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,076.34 | 15,407 |
| 2023-06-15 | 6,370.00 | 6,550.00 | 6,300.00 | 6,300.00 | 5,935.03 | 17,735 |
| 2023-06-14 | 6,530.00 | 6,540.00 | 6,350.00 | 6,370.00 | 6,000.98 | 13,372 |
| 2023-06-13 | 6,520.00 | 6,580.00 | 6,440.00 | 6,460.00 | 6,085.76 | 11,343 |
| 2023-06-12 | 6,550.00 | 6,580.00 | 6,480.00 | 6,510.00 | 6,132.87 | 11,118 |
| 2023-06-09 | 6,540.00 | 6,640.00 | 6,460.00 | 6,460.00 | 6,085.76 | 23,956 |
| 2023-06-08 | 6,490.00 | 6,660.00 | 6,370.00 | 6,540.00 | 6,161.13 | 38,581 |
| 2023-06-07 | 6,430.00 | 6,520.00 | 6,330.00 | 6,450.00 | 6,076.34 | 18,543 |
| 2023-06-05 | 6,330.00 | 6,450.00 | 6,310.00 | 6,420.00 | 6,048.08 | 19,892 |
| 2023-06-02 | 6,350.00 | 6,460.00 | 6,290.00 | 6,290.00 | 5,925.61 | 13,437 |
| 2023-06-01 | 6,300.00 | 6,410.00 | 6,280.00 | 6,340.00 | 5,972.71 | 10,524 |
| 2023-05-31 | 6,410.00 | 6,430.00 | 6,300.00 | 6,320.00 | 5,953.87 | 35,254 |
| 2023-05-30 | 6,520.00 | 6,530.00 | 6,400.00 | 6,400.00 | 6,029.24 | 27,166 |
| 2023-05-26 | 6,470.00 | 7,000.00 | 6,390.00 | 6,500.00 | 6,123.44 | 323,400 |
| 2023-05-25 | 6,510.00 | 6,540.00 | 6,440.00 | 6,470.00 | 6,095.18 | 13,171 |
| 2023-05-24 | 6,400.00 | 6,660.00 | 6,370.00 | 6,560.00 | 6,179.97 | 55,174 |
| 2023-05-23 | 6,450.00 | 6,450.00 | 6,370.00 | 6,400.00 | 6,029.24 | 13,344 |
| 2023-05-22 | 6,340.00 | 6,450.00 | 6,320.00 | 6,440.00 | 6,066.92 | 20,432 |
| 2023-05-19 | 6,320.00 | 6,390.00 | 6,280.00 | 6,350.00 | 5,982.13 | 9,369 |
| 2023-05-18 | 6,370.00 | 6,370.00 | 6,280.00 | 6,310.00 | 5,944.45 | 17,521 |
| 2023-05-17 | 6,320.00 | 6,410.00 | 6,290.00 | 6,310.00 | 5,944.45 | 21,045 |
| 2023-05-16 | 6,300.00 | 6,430.00 | 6,280.00 | 6,310.00 | 5,944.45 | 10,124 |
| 2023-05-15 | 6,330.00 | 6,330.00 | 6,260.00 | 6,310.00 | 5,944.45 | 11,560 |
| 2023-05-12 | 6,390.00 | 6,450.00 | 6,260.00 | 6,330.00 | 5,963.29 | 33,520 |
| 2023-05-11 | 6,390.00 | 6,450.00 | 6,380.00 | 6,410.00 | 6,038.66 | 32,738 |
| 2023-05-10 | 6,500.00 | 6,520.00 | 6,340.00 | 6,410.00 | 6,038.66 | 59,553 |
| 2023-05-09 | 6,390.00 | 7,200.00 | 6,380.00 | 6,440.00 | 6,066.92 | 1,103,139 |
| 2023-05-08 | 6,360.00 | 6,520.00 | 6,270.00 | 6,290.00 | 5,925.61 | 67,108 |
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.