Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,490.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,986.05 | 38,443 |
| 2022-11-10 | 6,400.00 | 6,420.00 | 6,310.00 | 6,350.00 | 5,893.25 | 15,026 |
| 2022-11-09 | 6,430.00 | 6,480.00 | 6,370.00 | 6,380.00 | 5,921.09 | 26,067 |
| 2022-11-08 | 6,330.00 | 6,380.00 | 6,240.00 | 6,340.00 | 5,883.97 | 21,013 |
| 2022-11-07 | 6,150.00 | 6,290.00 | 6,150.00 | 6,280.00 | 5,828.28 | 28,199 |
| 2022-11-04 | 6,110.00 | 6,160.00 | 6,060.00 | 6,150.00 | 5,707.63 | 14,423 |
| 2022-11-03 | 6,000.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,670.51 | 8,482 |
| 2022-11-02 | 6,120.00 | 6,150.00 | 6,070.00 | 6,070.00 | 5,633.39 | 10,882 |
| 2022-11-01 | 6,030.00 | 6,140.00 | 6,000.00 | 6,130.00 | 5,689.07 | 23,586 |
| 2022-10-31 | 6,040.00 | 6,100.00 | 6,030.00 | 6,090.00 | 5,651.95 | 14,220 |
| 2022-10-28 | 6,080.00 | 6,130.00 | 5,980.00 | 5,990.00 | 5,559.14 | 15,157 |
| 2022-10-27 | 5,960.00 | 6,140.00 | 5,960.00 | 6,080.00 | 5,642.67 | 22,729 |
| 2022-10-26 | 6,200.00 | 6,200.00 | 6,010.00 | 6,010.00 | 5,577.70 | 29,558 |
| 2022-10-25 | 6,180.00 | 6,220.00 | 6,100.00 | 6,160.00 | 5,716.91 | 34,012 |
| 2022-10-24 | 6,240.00 | 6,320.00 | 6,120.00 | 6,120.00 | 5,679.79 | 49,845 |
| 2022-10-21 | 6,490.00 | 6,550.00 | 6,140.00 | 6,170.00 | 5,726.19 | 104,475 |
| 2022-10-20 | 6,130.00 | 7,670.00 | 6,050.00 | 6,360.00 | 5,902.53 | 1,632,392 |
| 2022-10-19 | 6,130.00 | 6,270.00 | 6,080.00 | 6,140.00 | 5,698.35 | 7,958 |
| 2022-10-18 | 6,020.00 | 6,130.00 | 5,970.00 | 6,130.00 | 5,689.07 | 20,545 |
| 2022-10-17 | 5,840.00 | 6,040.00 | 5,810.00 | 6,010.00 | 5,577.70 | 11,436 |
| 2022-10-14 | 5,980.00 | 6,070.00 | 5,870.00 | 5,900.00 | 5,475.62 | 26,107 |
| 2022-10-13 | 5,950.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,382.81 | 20,315 |
| 2022-10-12 | 6,000.00 | 6,080.00 | 5,910.00 | 6,020.00 | 5,586.98 | 8,300 |
| 2022-10-11 | 6,150.00 | 6,270.00 | 5,960.00 | 6,070.00 | 5,633.39 | 15,882 |
| 2022-10-07 | 6,360.00 | 6,380.00 | 6,290.00 | 6,290.00 | 5,837.56 | 4,188 |
| 2022-10-06 | 6,360.00 | 6,410.00 | 6,300.00 | 6,360.00 | 5,902.53 | 6,333 |
| 2022-10-05 | 6,290.00 | 6,330.00 | 6,230.00 | 6,280.00 | 5,828.28 | 9,159 |
| 2022-10-04 | 6,120.00 | 6,340.00 | 6,000.00 | 6,200.00 | 5,754.04 | 20,467 |
| 2022-09-30 | 5,950.00 | 6,120.00 | 5,890.00 | 6,000.00 | 5,568.42 | 28,782 |
| 2022-09-29 | 6,350.00 | 6,440.00 | 6,080.00 | 6,140.00 | 5,698.35 | 16,125 |
| 2022-09-28 | 6,530.00 | 6,730.00 | 6,250.00 | 6,250.00 | 5,800.44 | 30,322 |
| 2022-09-27 | 6,410.00 | 7,300.00 | 6,410.00 | 6,530.00 | 6,060.30 | 43,150 |
| 2022-09-26 | 6,760.00 | 6,760.00 | 6,470.00 | 6,490.00 | 6,023.18 | 29,672 |
| 2022-09-23 | 7,000.00 | 7,000.00 | 6,750.00 | 6,760.00 | 6,273.76 | 13,644 |
| 2022-09-22 | 7,000.00 | 7,050.00 | 6,800.00 | 6,990.00 | 6,487.21 | 15,910 |
| 2022-09-21 | 6,990.00 | 7,050.00 | 6,900.00 | 6,930.00 | 6,431.53 | 12,210 |
| 2022-09-20 | 6,890.00 | 7,200.00 | 6,890.00 | 7,000.00 | 6,496.49 | 3,640 |
| 2022-09-19 | 6,950.00 | 7,160.00 | 6,830.00 | 6,930.00 | 6,431.53 | 16,086 |
| 2022-09-16 | 7,060.00 | 7,060.00 | 6,920.00 | 6,950.00 | 6,450.09 | 11,573 |
| 2022-09-15 | 7,060.00 | 7,230.00 | 7,060.00 | 7,060.00 | 6,552.18 | 11,397 |
| 2022-09-14 | 7,090.00 | 7,140.00 | 6,950.00 | 7,120.00 | 6,607.86 | 7,655 |
| 2022-09-13 | 7,110.00 | 7,170.00 | 7,040.00 | 7,170.00 | 6,654.26 | 11,735 |
| 2022-09-08 | 7,020.00 | 7,100.00 | 6,960.00 | 6,960.00 | 6,459.37 | 8,845 |
| 2022-09-07 | 7,180.00 | 7,250.00 | 6,930.00 | 7,020.00 | 6,515.05 | 21,129 |
| 2022-09-06 | 7,140.00 | 7,290.00 | 7,140.00 | 7,180.00 | 6,663.55 | 6,676 |
| 2022-09-05 | 7,250.00 | 7,280.00 | 7,150.00 | 7,220.00 | 6,700.67 | 15,118 |
| 2022-09-02 | 7,210.00 | 7,320.00 | 7,190.00 | 7,310.00 | 6,784.19 | 12,082 |
| 2022-09-01 | 7,320.00 | 7,500.00 | 7,240.00 | 7,240.00 | 6,719.23 | 17,266 |
| 2022-08-31 | 7,260.00 | 7,510.00 | 7,260.00 | 7,310.00 | 6,784.19 | 28,629 |
| 2022-08-30 | 7,230.00 | 7,470.00 | 7,230.00 | 7,420.00 | 6,886.28 | 13,265 |
| 2022-08-29 | 7,390.00 | 7,390.00 | 7,200.00 | 7,310.00 | 6,784.19 | 25,789 |
| 2022-08-26 | 7,590.00 | 7,600.00 | 7,430.00 | 7,480.00 | 6,941.97 | 12,582 |
| 2022-08-25 | 7,380.00 | 7,450.00 | 7,330.00 | 7,440.00 | 6,904.84 | 7,047 |
| 2022-08-24 | 7,260.00 | 7,360.00 | 7,250.00 | 7,310.00 | 6,784.19 | 13,949 |
| 2022-08-23 | 7,410.00 | 7,420.00 | 7,260.00 | 7,270.00 | 6,747.07 | 21,535 |
| 2022-08-22 | 7,580.00 | 7,770.00 | 7,450.00 | 7,450.00 | 6,914.12 | 33,063 |
| 2022-08-19 | 7,580.00 | 7,680.00 | 7,510.00 | 7,550.00 | 7,006.93 | 24,244 |
| 2022-08-18 | 7,560.00 | 7,610.00 | 7,510.00 | 7,580.00 | 7,034.77 | 14,269 |
| 2022-08-17 | 7,540.00 | 7,610.00 | 7,450.00 | 7,610.00 | 7,062.62 | 31,808 |
| 2022-08-16 | 7,700.00 | 7,750.00 | 7,630.00 | 7,640.00 | 7,090.46 | 24,224 |
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.