Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,780.00 | 9,860.00 | 9,700.00 | 9,780.00 | 9,076.53 | 21,537 |
| 2022-05-17 | 10,200.00 | 10,200.00 | 9,700.00 | 9,730.00 | 9,030.13 | 45,026 |
| 2022-05-16 | 9,800.00 | 10,200.00 | 9,790.00 | 10,050.00 | 9,327.11 | 61,763 |
| 2022-05-13 | 9,380.00 | 9,720.00 | 9,380.00 | 9,600.00 | 8,909.48 | 27,219 |
| 2022-05-12 | 9,650.00 | 9,780.00 | 9,310.00 | 9,380.00 | 8,705.30 | 38,154 |
| 2022-05-11 | 9,610.00 | 9,820.00 | 9,500.00 | 9,640.00 | 8,946.60 | 22,996 |
| 2022-05-10 | 9,550.00 | 9,800.00 | 9,270.00 | 9,700.00 | 9,002.28 | 79,689 |
| 2022-05-09 | 10,000.00 | 10,150.00 | 9,730.00 | 9,840.00 | 9,132.21 | 65,041 |
| 2022-05-06 | 10,000.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,373.51 | 40,636 |
| 2022-05-04 | 10,600.00 | 10,650.00 | 10,150.00 | 10,150.00 | 9,419.91 | 101,300 |
| 2022-05-03 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,744.74 | 119,687 |
| 2022-05-02 | 10,450.00 | 10,900.00 | 10,300.00 | 10,350.00 | 9,605.53 | 228,923 |
| 2022-04-29 | 10,450.00 | 10,650.00 | 10,300.00 | 10,400.00 | 9,651.93 | 91,414 |
| 2022-04-28 | 10,250.00 | 10,600.00 | 10,100.00 | 10,300.00 | 9,559.13 | 132,169 |
| 2022-04-27 | 10,300.00 | 10,650.00 | 10,100.00 | 10,200.00 | 9,466.32 | 223,816 |
| 2022-04-26 | 10,250.00 | 10,550.00 | 10,100.00 | 10,450.00 | 9,698.34 | 252,850 |
| 2022-04-25 | 9,920.00 | 10,750.00 | 9,920.00 | 10,100.00 | 9,373.51 | 798,270 |
| 2022-04-22 | 10,050.00 | 10,450.00 | 9,960.00 | 9,980.00 | 9,262.14 | 379,400 |
| 2022-04-21 | 11,150.00 | 11,200.00 | 9,980.00 | 10,150.00 | 9,419.91 | 825,757 |
| 2022-04-20 | 9,600.00 | 12,150.00 | 9,520.00 | 10,850.00 | 10,069.56 | 4,491,211 |
| 2022-04-19 | 9,460.00 | 9,600.00 | 9,430.00 | 9,560.00 | 8,872.35 | 65,376 |
| 2022-04-18 | 9,230.00 | 9,980.00 | 9,120.00 | 9,470.00 | 8,788.83 | 374,434 |
| 2022-04-15 | 9,190.00 | 9,230.00 | 9,080.00 | 9,230.00 | 8,566.09 | 15,868 |
| 2022-04-14 | 9,160.00 | 9,250.00 | 9,090.00 | 9,230.00 | 8,566.09 | 25,673 |
| 2022-04-13 | 9,100.00 | 9,150.00 | 9,010.00 | 9,130.00 | 8,473.28 | 20,562 |
| 2022-04-12 | 9,080.00 | 9,100.00 | 8,880.00 | 9,100.00 | 8,445.44 | 33,195 |
| 2022-04-11 | 9,160.00 | 9,170.00 | 9,020.00 | 9,110.00 | 8,454.72 | 14,771 |
| 2022-04-08 | 9,160.00 | 9,220.00 | 9,080.00 | 9,090.00 | 8,436.16 | 21,390 |
| 2022-04-07 | 9,330.00 | 9,360.00 | 9,120.00 | 9,160.00 | 8,501.12 | 44,304 |
| 2022-04-06 | 9,540.00 | 9,540.00 | 9,320.00 | 9,370.00 | 8,696.02 | 36,330 |
| 2022-04-05 | 9,460.00 | 9,620.00 | 9,400.00 | 9,530.00 | 8,844.51 | 84,792 |
| 2022-04-04 | 9,390.00 | 9,410.00 | 9,200.00 | 9,410.00 | 8,733.14 | 47,425 |
| 2022-04-01 | 9,350.00 | 9,400.00 | 9,240.00 | 9,390.00 | 8,714.58 | 24,599 |
| 2022-03-31 | 9,370.00 | 9,420.00 | 9,320.00 | 9,350.00 | 8,677.46 | 35,766 |
| 2022-03-30 | 9,450.00 | 9,450.00 | 9,330.00 | 9,370.00 | 8,696.02 | 42,604 |
| 2022-03-29 | 9,260.00 | 9,420.00 | 9,240.00 | 9,390.00 | 8,714.58 | 54,880 |
| 2022-03-28 | 9,200.00 | 9,300.00 | 9,140.00 | 9,260.00 | 8,593.93 | 39,252 |
| 2022-03-25 | 9,390.00 | 9,480.00 | 9,180.00 | 9,200.00 | 8,538.25 | 57,763 |
| 2022-03-24 | 9,090.00 | 9,260.00 | 9,030.00 | 9,250.00 | 8,584.65 | 61,283 |
| 2022-03-23 | 9,150.00 | 9,150.00 | 9,030.00 | 9,090.00 | 8,436.16 | 22,360 |
| 2022-03-22 | 9,100.00 | 9,170.00 | 8,970.00 | 9,090.00 | 8,436.16 | 25,070 |
| 2022-03-21 | 9,490.00 | 9,490.00 | 9,060.00 | 9,100.00 | 8,445.44 | 126,180 |
| 2022-03-18 | 9,050.00 | 9,090.00 | 8,900.00 | 9,060.00 | 8,408.32 | 36,164 |
| 2022-03-17 | 9,050.00 | 9,080.00 | 9,000.00 | 9,040.00 | 8,389.76 | 22,685 |
| 2022-03-16 | 8,930.00 | 9,100.00 | 8,870.00 | 9,030.00 | 8,380.48 | 30,047 |
| 2022-03-15 | 8,930.00 | 9,120.00 | 8,800.00 | 8,920.00 | 8,278.39 | 44,899 |
| 2022-03-14 | 8,750.00 | 9,260.00 | 8,750.00 | 8,870.00 | 8,231.98 | 150,944 |
| 2022-03-11 | 8,720.00 | 8,780.00 | 8,610.00 | 8,670.00 | 8,046.37 | 26,660 |
| 2022-03-10 | 8,830.00 | 8,850.00 | 8,650.00 | 8,720.00 | 8,092.77 | 25,419 |
| 2022-03-08 | 8,850.00 | 8,940.00 | 8,670.00 | 8,710.00 | 8,083.49 | 37,802 |
| 2022-03-07 | 8,980.00 | 9,140.00 | 8,900.00 | 9,030.00 | 8,380.48 | 55,514 |
| 2022-03-04 | 9,070.00 | 9,080.00 | 8,900.00 | 8,960.00 | 8,315.51 | 20,176 |
| 2022-03-03 | 9,150.00 | 9,180.00 | 8,970.00 | 8,970.00 | 8,324.79 | 26,501 |
| 2022-03-02 | 8,930.00 | 9,030.00 | 8,870.00 | 8,960.00 | 8,315.51 | 15,331 |
| 2022-02-28 | 8,910.00 | 9,010.00 | 8,810.00 | 8,920.00 | 8,278.39 | 17,338 |
| 2022-02-25 | 8,870.00 | 8,990.00 | 8,820.00 | 8,900.00 | 8,259.83 | 31,471 |
| 2022-02-24 | 8,960.00 | 9,070.00 | 8,710.00 | 8,830.00 | 8,194.86 | 23,239 |
| 2022-02-23 | 8,830.00 | 9,090.00 | 8,820.00 | 8,960.00 | 8,315.51 | 22,073 |
| 2022-02-22 | 9,000.00 | 9,030.00 | 8,760.00 | 8,830.00 | 8,194.86 | 25,753 |
| 2022-02-21 | 9,080.00 | 9,140.00 | 8,950.00 | 9,030.00 | 8,380.48 | 32,541 |
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.