Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,210.00 | 6,300.00 | 6,200.00 | 6,290.00 | 5,925.61 | 7,326 |
| 2023-05-03 | 6,200.00 | 6,260.00 | 6,200.00 | 6,220.00 | 5,859.67 | 5,952 |
| 2023-05-02 | 6,190.00 | 6,250.00 | 6,150.00 | 6,250.00 | 5,887.93 | 4,735 |
| 2023-04-28 | 6,130.00 | 6,240.00 | 6,100.00 | 6,190.00 | 5,831.40 | 12,429 |
| 2023-04-27 | 6,150.00 | 6,200.00 | 6,070.00 | 6,130.00 | 5,774.88 | 19,744 |
| 2023-04-26 | 6,120.00 | 6,270.00 | 6,030.00 | 6,250.00 | 5,887.93 | 11,385 |
| 2023-04-25 | 6,250.00 | 6,250.00 | 6,070.00 | 6,140.00 | 5,784.30 | 29,005 |
| 2023-04-24 | 6,310.00 | 6,320.00 | 6,210.00 | 6,220.00 | 5,859.67 | 18,751 |
| 2023-04-21 | 6,280.00 | 6,380.00 | 6,240.00 | 6,380.00 | 6,010.40 | 11,984 |
| 2023-04-20 | 6,350.00 | 6,390.00 | 6,300.00 | 6,350.00 | 5,982.13 | 14,496 |
| 2023-04-19 | 6,300.00 | 6,400.00 | 6,290.00 | 6,380.00 | 6,010.40 | 9,130 |
| 2023-04-18 | 6,340.00 | 6,350.00 | 6,250.00 | 6,310.00 | 5,944.45 | 14,442 |
| 2023-04-17 | 6,440.00 | 6,440.00 | 6,300.00 | 6,340.00 | 5,972.71 | 19,732 |
| 2023-04-14 | 6,410.00 | 6,500.00 | 6,350.00 | 6,350.00 | 5,982.13 | 28,276 |
| 2023-04-13 | 6,430.00 | 6,430.00 | 6,290.00 | 6,410.00 | 6,038.66 | 18,312 |
| 2023-04-12 | 6,250.00 | 6,410.00 | 6,250.00 | 6,370.00 | 6,000.98 | 16,240 |
| 2023-04-11 | 6,240.00 | 6,280.00 | 6,150.00 | 6,260.00 | 5,897.35 | 15,909 |
| 2023-04-10 | 6,400.00 | 6,420.00 | 6,190.00 | 6,220.00 | 5,859.67 | 31,175 |
| 2023-04-07 | 6,500.00 | 6,500.00 | 6,360.00 | 6,420.00 | 6,048.08 | 12,844 |
| 2023-04-06 | 6,450.00 | 6,520.00 | 6,420.00 | 6,490.00 | 6,114.02 | 12,892 |
| 2023-04-05 | 6,570.00 | 6,590.00 | 6,490.00 | 6,520.00 | 6,142.29 | 18,875 |
| 2023-04-04 | 6,450.00 | 6,580.00 | 6,430.00 | 6,580.00 | 6,198.81 | 18,046 |
| 2023-04-03 | 6,450.00 | 6,600.00 | 6,400.00 | 6,470.00 | 6,095.18 | 24,634 |
| 2023-03-31 | 6,500.00 | 6,540.00 | 6,440.00 | 6,480.00 | 6,104.60 | 6,686 |
| 2023-03-30 | 6,480.00 | 6,690.00 | 6,390.00 | 6,480.00 | 6,104.60 | 40,918 |
| 2023-03-29 | 6,280.00 | 6,390.00 | 6,230.00 | 6,330.00 | 5,963.29 | 12,146 |
| 2023-03-28 | 6,240.00 | 6,300.00 | 6,190.00 | 6,300.00 | 5,935.03 | 11,252 |
| 2023-03-27 | 6,290.00 | 6,290.00 | 6,080.00 | 6,240.00 | 5,878.51 | 20,707 |
| 2023-03-24 | 6,150.00 | 6,350.00 | 6,100.00 | 6,290.00 | 5,925.61 | 27,089 |
| 2023-03-23 | 6,390.00 | 6,520.00 | 6,230.00 | 6,250.00 | 5,887.93 | 36,014 |
| 2023-03-22 | 6,490.00 | 6,550.00 | 6,400.00 | 6,470.00 | 6,095.18 | 20,042 |
| 2023-03-21 | 6,560.00 | 6,570.00 | 6,460.00 | 6,470.00 | 6,095.18 | 7,527 |
| 2023-03-20 | 6,550.00 | 6,630.00 | 6,510.00 | 6,520.00 | 6,142.29 | 7,227 |
| 2023-03-17 | 6,510.00 | 6,620.00 | 6,450.00 | 6,550.00 | 6,170.55 | 22,024 |
| 2023-03-16 | 6,460.00 | 6,490.00 | 6,260.00 | 6,490.00 | 6,114.02 | 10,556 |
| 2023-03-15 | 6,520.00 | 6,520.00 | 6,430.00 | 6,430.00 | 6,057.50 | 12,244 |
| 2023-03-14 | 6,540.00 | 6,540.00 | 6,300.00 | 6,390.00 | 6,019.82 | 47,849 |
| 2023-03-13 | 6,530.00 | 6,660.00 | 6,420.00 | 6,610.00 | 6,227.07 | 31,076 |
| 2023-03-10 | 6,710.00 | 6,780.00 | 6,640.00 | 6,640.00 | 6,255.33 | 20,237 |
| 2023-03-09 | 6,890.00 | 6,890.00 | 6,730.00 | 6,800.00 | 6,406.07 | 18,226 |
| 2023-03-08 | 6,950.00 | 6,960.00 | 6,750.00 | 6,860.00 | 6,462.59 | 61,010 |
| 2023-03-07 | 7,030.00 | 7,030.00 | 6,900.00 | 6,930.00 | 6,528.53 | 18,875 |
| 2023-03-06 | 7,040.00 | 7,090.00 | 6,970.00 | 7,010.00 | 6,603.90 | 32,211 |
| 2023-03-03 | 7,080.00 | 7,190.00 | 7,080.00 | 7,100.00 | 6,688.69 | 14,864 |
| 2023-03-02 | 7,170.00 | 7,170.00 | 7,000.00 | 7,090.00 | 6,679.27 | 28,424 |
| 2023-02-28 | 7,100.00 | 7,170.00 | 7,020.00 | 7,100.00 | 6,688.69 | 19,766 |
| 2023-02-27 | 7,200.00 | 7,200.00 | 7,030.00 | 7,120.00 | 6,707.53 | 12,491 |
| 2023-02-24 | 7,290.00 | 7,320.00 | 7,130.00 | 7,200.00 | 6,782.89 | 18,893 |
| 2023-02-23 | 7,220.00 | 7,370.00 | 7,220.00 | 7,250.00 | 6,830.00 | 17,462 |
| 2023-02-22 | 7,210.00 | 7,360.00 | 7,170.00 | 7,220.00 | 6,801.73 | 19,437 |
| 2023-02-21 | 7,310.00 | 7,390.00 | 7,260.00 | 7,340.00 | 6,914.78 | 16,374 |
| 2023-02-20 | 7,340.00 | 7,450.00 | 7,260.00 | 7,310.00 | 6,886.52 | 23,686 |
| 2023-02-17 | 7,150.00 | 7,350.00 | 7,140.00 | 7,310.00 | 6,886.52 | 27,793 |
| 2023-02-16 | 7,080.00 | 7,160.00 | 6,980.00 | 7,140.00 | 6,726.37 | 34,624 |
| 2023-02-15 | 7,380.00 | 7,380.00 | 7,020.00 | 7,060.00 | 6,651.00 | 80,238 |
| 2023-02-14 | 7,490.00 | 7,590.00 | 7,320.00 | 7,340.00 | 6,914.78 | 29,490 |
| 2023-02-13 | 7,500.00 | 7,580.00 | 7,280.00 | 7,430.00 | 6,999.57 | 65,506 |
| 2023-02-10 | 7,340.00 | 7,530.00 | 7,340.00 | 7,500.00 | 7,065.51 | 68,480 |
| 2023-02-09 | 7,280.00 | 7,570.00 | 7,280.00 | 7,370.00 | 6,943.04 | 96,367 |
| 2023-02-08 | 7,310.00 | 7,390.00 | 7,200.00 | 7,250.00 | 6,830.00 | 35,038 |
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.