Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,600.00 | 7,670.00 | 7,560.00 | 7,570.00 | 7,025.49 | 30,444 |
| 2022-08-11 | 7,490.00 | 7,850.00 | 7,480.00 | 7,600.00 | 7,053.34 | 66,394 |
| 2022-08-10 | 7,600.00 | 7,630.00 | 7,400.00 | 7,420.00 | 6,886.28 | 42,230 |
| 2022-08-09 | 7,590.00 | 7,720.00 | 7,510.00 | 7,600.00 | 7,053.34 | 50,177 |
| 2022-08-08 | 7,790.00 | 7,790.00 | 7,470.00 | 7,590.00 | 7,044.05 | 101,481 |
| 2022-08-05 | 7,780.00 | 7,920.00 | 7,680.00 | 7,710.00 | 7,155.42 | 94,289 |
| 2022-08-04 | 8,220.00 | 8,280.00 | 7,640.00 | 7,720.00 | 7,164.70 | 382,881 |
| 2022-08-03 | 7,170.00 | 9,240.00 | 7,150.00 | 8,470.00 | 7,860.76 | 2,643,898 |
| 2022-08-02 | 7,200.00 | 7,250.00 | 7,120.00 | 7,180.00 | 6,663.55 | 10,181 |
| 2022-08-01 | 7,280.00 | 7,280.00 | 7,190.00 | 7,200.00 | 6,682.11 | 19,086 |
| 2022-07-29 | 7,180.00 | 7,230.00 | 7,150.00 | 7,200.00 | 6,682.11 | 7,420 |
| 2022-07-28 | 7,420.00 | 7,420.00 | 7,170.00 | 7,180.00 | 6,663.55 | 8,527 |
| 2022-07-27 | 7,290.00 | 7,290.00 | 7,150.00 | 7,230.00 | 6,709.95 | 4,855 |
| 2022-07-26 | 7,150.00 | 7,250.00 | 7,150.00 | 7,210.00 | 6,691.39 | 4,476 |
| 2022-07-25 | 7,150.00 | 7,300.00 | 7,150.00 | 7,200.00 | 6,682.11 | 3,630 |
| 2022-07-22 | 7,300.00 | 7,300.00 | 7,140.00 | 7,260.00 | 6,737.79 | 15,986 |
| 2022-07-21 | 7,100.00 | 7,300.00 | 7,100.00 | 7,250.00 | 6,728.51 | 12,006 |
| 2022-07-20 | 7,220.00 | 7,310.00 | 7,110.00 | 7,120.00 | 6,607.86 | 22,027 |
| 2022-07-19 | 7,120.00 | 7,210.00 | 7,090.00 | 7,170.00 | 6,654.26 | 12,578 |
| 2022-07-18 | 6,990.00 | 7,120.00 | 6,950.00 | 7,120.00 | 6,607.86 | 11,879 |
| 2022-07-15 | 7,080.00 | 7,080.00 | 6,800.00 | 6,920.00 | 6,422.25 | 34,861 |
| 2022-07-14 | 6,960.00 | 7,020.00 | 6,860.00 | 7,010.00 | 6,505.77 | 14,398 |
| 2022-07-13 | 6,910.00 | 7,020.00 | 6,790.00 | 6,960.00 | 6,459.37 | 11,114 |
| 2022-07-12 | 7,000.00 | 7,060.00 | 6,710.00 | 6,910.00 | 6,412.97 | 11,430 |
| 2022-07-11 | 7,190.00 | 7,190.00 | 7,070.00 | 7,070.00 | 6,561.46 | 11,949 |
| 2022-07-08 | 7,080.00 | 7,130.00 | 7,000.00 | 7,110.00 | 6,598.58 | 16,281 |
| 2022-07-07 | 6,990.00 | 7,100.00 | 6,980.00 | 7,030.00 | 6,524.34 | 12,852 |
| 2022-07-06 | 7,050.00 | 7,130.00 | 6,930.00 | 6,990.00 | 6,487.21 | 16,788 |
| 2022-07-05 | 6,750.00 | 7,300.00 | 6,750.00 | 7,050.00 | 6,542.90 | 19,507 |
| 2022-07-04 | 6,870.00 | 6,930.00 | 6,620.00 | 6,760.00 | 6,273.76 | 30,715 |
| 2022-07-01 | 6,990.00 | 7,100.00 | 6,800.00 | 6,870.00 | 6,375.84 | 19,904 |
| 2022-06-30 | 7,080.00 | 7,210.00 | 6,980.00 | 7,030.00 | 6,524.34 | 15,801 |
| 2022-06-29 | 7,170.00 | 7,170.00 | 7,030.00 | 7,080.00 | 6,570.74 | 17,848 |
| 2022-06-28 | 7,100.00 | 7,250.00 | 7,070.00 | 7,190.00 | 6,672.83 | 17,703 |
| 2022-06-27 | 6,980.00 | 7,170.00 | 6,960.00 | 7,150.00 | 6,635.70 | 24,538 |
| 2022-06-24 | 6,410.00 | 6,950.00 | 6,410.00 | 6,880.00 | 6,385.12 | 74,103 |
| 2022-06-23 | 7,090.00 | 7,250.00 | 6,600.00 | 6,600.00 | 6,125.26 | 221,673 |
| 2022-06-22 | 7,660.00 | 7,790.00 | 7,210.00 | 7,210.00 | 6,691.39 | 31,416 |
| 2022-06-21 | 7,520.00 | 7,800.00 | 7,400.00 | 7,650.00 | 7,099.74 | 20,614 |
| 2022-06-20 | 7,910.00 | 8,150.00 | 7,500.00 | 7,600.00 | 7,053.34 | 55,317 |
| 2022-06-17 | 7,900.00 | 8,230.00 | 7,840.00 | 8,110.00 | 7,526.65 | 21,417 |
| 2022-06-16 | 8,150.00 | 8,410.00 | 8,060.00 | 8,100.00 | 7,517.37 | 13,660 |
| 2022-06-15 | 8,480.00 | 8,490.00 | 8,100.00 | 8,130.00 | 7,545.21 | 27,370 |
| 2022-06-14 | 8,250.00 | 8,490.00 | 8,100.00 | 8,320.00 | 7,721.55 | 42,545 |
| 2022-06-13 | 8,730.00 | 8,890.00 | 8,410.00 | 8,500.00 | 7,888.60 | 46,344 |
| 2022-06-10 | 9,100.00 | 9,100.00 | 8,820.00 | 8,900.00 | 8,259.83 | 23,423 |
| 2022-06-09 | 9,140.00 | 9,200.00 | 8,960.00 | 9,040.00 | 8,389.76 | 27,550 |
| 2022-06-08 | 9,220.00 | 9,240.00 | 9,140.00 | 9,210.00 | 8,547.53 | 18,205 |
| 2022-06-07 | 9,540.00 | 9,540.00 | 9,150.00 | 9,210.00 | 8,547.53 | 25,640 |
| 2022-06-03 | 9,400.00 | 9,490.00 | 9,390.00 | 9,460.00 | 8,779.55 | 8,589 |
| 2022-06-02 | 9,480.00 | 9,530.00 | 9,360.00 | 9,390.00 | 8,714.58 | 10,613 |
| 2022-05-31 | 9,500.00 | 9,500.00 | 9,380.00 | 9,480.00 | 8,798.11 | 10,628 |
| 2022-05-30 | 9,310.00 | 9,500.00 | 9,310.00 | 9,440.00 | 8,760.98 | 18,852 |
| 2022-05-27 | 9,240.00 | 9,390.00 | 9,230.00 | 9,310.00 | 8,640.34 | 27,720 |
| 2022-05-26 | 9,300.00 | 9,420.00 | 9,230.00 | 9,240.00 | 8,575.37 | 13,049 |
| 2022-05-25 | 9,190.00 | 9,320.00 | 9,170.00 | 9,300.00 | 8,631.05 | 16,084 |
| 2022-05-24 | 9,400.00 | 9,430.00 | 9,150.00 | 9,180.00 | 8,519.69 | 39,445 |
| 2022-05-23 | 9,600.00 | 9,600.00 | 9,300.00 | 9,390.00 | 8,714.58 | 53,825 |
| 2022-05-20 | 9,800.00 | 9,800.00 | 9,530.00 | 9,600.00 | 8,909.48 | 18,188 |
| 2022-05-19 | 9,500.00 | 9,770.00 | 9,450.00 | 9,670.00 | 8,974.44 | 27,421 |
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.