Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,310.00 | 7,390.00 | 7,200.00 | 7,250.00 | 6,830.00 | 35,038 |
| 2023-02-07 | 7,310.00 | 7,340.00 | 7,220.00 | 7,300.00 | 6,877.10 | 16,580 |
| 2023-02-06 | 7,330.00 | 7,330.00 | 7,210.00 | 7,320.00 | 6,895.94 | 16,895 |
| 2023-02-03 | 7,340.00 | 7,360.00 | 7,260.00 | 7,310.00 | 6,886.52 | 21,633 |
| 2023-02-02 | 7,260.00 | 7,390.00 | 7,240.00 | 7,320.00 | 6,895.94 | 36,741 |
| 2023-02-01 | 7,240.00 | 7,350.00 | 7,200.00 | 7,290.00 | 6,867.68 | 27,134 |
| 2023-01-31 | 7,200.00 | 7,300.00 | 7,160.00 | 7,220.00 | 6,801.73 | 28,187 |
| 2023-01-30 | 7,330.00 | 7,330.00 | 7,100.00 | 7,230.00 | 6,811.15 | 50,975 |
| 2023-01-27 | 7,390.00 | 7,390.00 | 7,270.00 | 7,270.00 | 6,848.84 | 55,526 |
| 2023-01-26 | 7,270.00 | 7,320.00 | 7,220.00 | 7,300.00 | 6,877.10 | 25,766 |
| 2023-01-25 | 7,170.00 | 7,270.00 | 7,170.00 | 7,270.00 | 6,848.84 | 29,132 |
| 2023-01-20 | 7,100.00 | 7,170.00 | 7,050.00 | 7,160.00 | 6,745.21 | 16,035 |
| 2023-01-19 | 7,150.00 | 7,220.00 | 7,010.00 | 7,100.00 | 6,688.69 | 32,474 |
| 2023-01-18 | 7,250.00 | 7,250.00 | 7,140.00 | 7,140.00 | 6,726.37 | 28,992 |
| 2023-01-17 | 7,170.00 | 7,340.00 | 7,150.00 | 7,180.00 | 6,764.05 | 58,889 |
| 2023-01-16 | 7,170.00 | 7,250.00 | 7,120.00 | 7,180.00 | 6,764.05 | 78,374 |
| 2023-01-13 | 7,160.00 | 7,250.00 | 7,060.00 | 7,200.00 | 6,782.89 | 119,247 |
| 2023-01-12 | 7,030.00 | 8,140.00 | 6,990.00 | 7,160.00 | 6,745.21 | 2,327,331 |
| 2023-01-11 | 7,000.00 | 7,080.00 | 6,960.00 | 6,980.00 | 6,575.64 | 13,219 |
| 2023-01-10 | 7,040.00 | 7,130.00 | 6,970.00 | 6,970.00 | 6,566.22 | 18,732 |
| 2023-01-09 | 7,070.00 | 7,080.00 | 6,970.00 | 7,040.00 | 6,632.16 | 33,731 |
| 2023-01-06 | 6,980.00 | 7,040.00 | 6,870.00 | 6,990.00 | 6,585.06 | 40,236 |
| 2023-01-05 | 6,770.00 | 7,020.00 | 6,770.00 | 6,940.00 | 6,537.96 | 44,805 |
| 2023-01-04 | 6,630.00 | 6,880.00 | 6,500.00 | 6,770.00 | 6,377.80 | 31,212 |
| 2023-01-03 | 6,660.00 | 6,760.00 | 6,510.00 | 6,640.00 | 6,255.33 | 18,992 |
| 2023-01-02 | 6,810.00 | 6,950.00 | 6,650.00 | 6,660.00 | 6,274.18 | 28,656 |
| 2022-12-29 | 6,850.00 | 6,890.00 | 6,720.00 | 6,790.00 | 6,396.64 | 25,994 |
| 2022-12-28 | 6,730.00 | 6,900.00 | 6,660.00 | 6,900.00 | 6,500.27 | 22,569 |
| 2022-12-27 | 6,670.00 | 6,770.00 | 6,540.00 | 6,730.00 | 6,245.91 | 17,668 |
| 2022-12-26 | 6,740.00 | 6,760.00 | 6,640.00 | 6,670.00 | 6,190.23 | 22,857 |
| 2022-12-23 | 6,820.00 | 7,040.00 | 6,710.00 | 6,790.00 | 6,301.60 | 54,842 |
| 2022-12-22 | 6,860.00 | 6,860.00 | 6,750.00 | 6,820.00 | 6,329.44 | 9,214 |
| 2022-12-21 | 6,630.00 | 6,850.00 | 6,500.00 | 6,750.00 | 6,264.48 | 37,405 |
| 2022-12-20 | 6,700.00 | 6,750.00 | 6,560.00 | 6,560.00 | 6,088.14 | 35,256 |
| 2022-12-19 | 6,820.00 | 6,870.00 | 6,740.00 | 6,800.00 | 6,310.88 | 34,270 |
| 2022-12-16 | 6,960.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,329.44 | 59,643 |
| 2022-12-15 | 6,730.00 | 7,660.00 | 6,690.00 | 7,010.00 | 6,505.77 | 845,338 |
| 2022-12-14 | 6,780.00 | 6,780.00 | 6,680.00 | 6,730.00 | 6,245.91 | 9,115 |
| 2022-12-13 | 6,640.00 | 6,770.00 | 6,640.00 | 6,690.00 | 6,208.79 | 6,130 |
| 2022-12-12 | 6,630.00 | 6,680.00 | 6,570.00 | 6,660.00 | 6,180.95 | 4,550 |
| 2022-12-09 | 6,590.00 | 6,840.00 | 6,520.00 | 6,540.00 | 6,069.58 | 13,021 |
| 2022-12-08 | 6,750.00 | 6,750.00 | 6,540.00 | 6,570.00 | 6,097.42 | 11,468 |
| 2022-12-07 | 6,660.00 | 6,990.00 | 6,570.00 | 6,700.00 | 6,218.07 | 10,124 |
| 2022-12-06 | 6,890.00 | 6,920.00 | 6,680.00 | 6,700.00 | 6,218.07 | 23,646 |
| 2022-12-05 | 6,790.00 | 6,940.00 | 6,790.00 | 6,940.00 | 6,440.81 | 15,932 |
| 2022-12-02 | 6,830.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,366.56 | 13,267 |
| 2022-12-01 | 6,850.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,320.16 | 32,896 |
| 2022-11-30 | 6,640.00 | 6,950.00 | 6,640.00 | 6,820.00 | 6,329.44 | 16,746 |
| 2022-11-29 | 6,540.00 | 6,690.00 | 6,450.00 | 6,640.00 | 6,162.39 | 17,948 |
| 2022-11-28 | 6,720.00 | 6,720.00 | 6,510.00 | 6,530.00 | 6,060.30 | 20,155 |
| 2022-11-25 | 6,690.00 | 6,800.00 | 6,590.00 | 6,590.00 | 6,115.98 | 27,400 |
| 2022-11-24 | 6,610.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,208.79 | 30,754 |
| 2022-11-23 | 6,580.00 | 6,720.00 | 6,480.00 | 6,610.00 | 6,134.55 | 82,972 |
| 2022-11-22 | 6,400.00 | 7,450.00 | 6,360.00 | 6,540.00 | 6,069.58 | 1,063,456 |
| 2022-11-21 | 6,470.00 | 6,480.00 | 6,350.00 | 6,410.00 | 5,948.93 | 12,548 |
| 2022-11-18 | 6,500.00 | 6,610.00 | 6,470.00 | 6,470.00 | 6,004.62 | 9,729 |
| 2022-11-17 | 6,540.00 | 6,590.00 | 6,430.00 | 6,500.00 | 6,032.46 | 14,008 |
| 2022-11-16 | 6,590.00 | 6,590.00 | 6,450.00 | 6,560.00 | 6,088.14 | 9,370 |
| 2022-11-15 | 6,590.00 | 6,620.00 | 6,420.00 | 6,560.00 | 6,088.14 | 21,056 |
| 2022-11-14 | 6,420.00 | 6,590.00 | 6,420.00 | 6,440.00 | 5,976.77 | 10,295 |
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.