Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,670.00 | 5,760.00 | 5,500.00 | 5,550.00 | 5,550.00 | 12,154 |
| 2026-07-16 | 5,630.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,670.00 | 18,978 |
| 2026-07-15 | 5,500.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | 26,631 |
| 2026-07-14 | 5,560.00 | 5,560.00 | 5,390.00 | 5,490.00 | 5,490.00 | 67,213 |
| 2026-07-13 | 5,630.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | 17,897 |
| 2026-07-10 | 5,470.00 | 5,640.00 | 5,470.00 | 5,600.00 | 5,600.00 | 28,046 |
| 2026-07-09 | 5,500.00 | 5,530.00 | 5,300.00 | 5,460.00 | 5,460.00 | 23,341 |
| 2026-07-08 | 5,540.00 | 5,600.00 | 5,390.00 | 5,460.00 | 5,460.00 | 27,911 |
| 2026-07-07 | 5,650.00 | 5,850.00 | 5,520.00 | 5,590.00 | 5,590.00 | 55,366 |
| 2026-07-06 | 5,760.00 | 5,770.00 | 5,570.00 | 5,650.00 | 5,650.00 | 8,830 |
| 2026-07-03 | 5,630.00 | 5,690.00 | 5,530.00 | 5,680.00 | 5,680.00 | 21,729 |
| 2026-07-02 | 5,750.00 | 5,840.00 | 5,500.00 | 5,660.00 | 5,660.00 | 17,106 |
| 2026-07-01 | 5,530.00 | 5,740.00 | 5,440.00 | 5,730.00 | 5,730.00 | 17,924 |
| 2026-06-30 | 5,640.00 | 5,750.00 | 5,440.00 | 5,500.00 | 5,500.00 | 22,507 |
| 2026-06-29 | 5,240.00 | 5,740.00 | 5,240.00 | 5,640.00 | 5,640.00 | 67,379 |
| 2026-06-26 | 5,420.00 | 5,510.00 | 5,240.00 | 5,290.00 | 5,290.00 | 82,190 |
| 2026-06-25 | 5,460.00 | 5,750.00 | 5,370.00 | 5,470.00 | 5,470.00 | 57,013 |
| 2026-06-24 | 5,200.00 | 5,670.00 | 5,200.00 | 5,450.00 | 5,450.00 | 127,980 |
| 2026-06-23 | 5,500.00 | 6,620.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1,357,254 |
| 2026-06-22 | 5,600.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,540.00 | 43,629 |
| 2026-06-19 | 5,870.00 | 6,160.00 | 5,550.00 | 5,690.00 | 5,690.00 | 91,872 |
| 2026-06-18 | 6,010.00 | 6,330.00 | 5,780.00 | 5,920.00 | 5,920.00 | 48,082 |
| 2026-06-17 | 5,860.00 | 6,440.00 | 5,800.00 | 5,960.00 | 5,960.00 | 156,387 |
| 2026-06-16 | 5,900.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,850.00 | 17,605 |
| 2026-06-15 | 5,880.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 15,147 |
| 2026-06-12 | 5,720.00 | 5,920.00 | 5,720.00 | 5,870.00 | 5,870.00 | 13,615 |
| 2026-06-11 | 5,610.00 | 5,750.00 | 5,500.00 | 5,710.00 | 5,710.00 | 10,904 |
| 2026-06-10 | 5,680.00 | 5,780.00 | 5,470.00 | 5,610.00 | 5,610.00 | 61,475 |
| 2026-06-09 | 5,520.00 | 5,790.00 | 5,520.00 | 5,720.00 | 5,720.00 | 41,990 |
| 2026-06-08 | 5,720.00 | 5,720.00 | 5,490.00 | 5,640.00 | 5,640.00 | 33,961 |
| 2026-06-05 | 5,810.00 | 5,850.00 | 5,640.00 | 5,740.00 | 5,740.00 | 39,111 |
| 2026-06-04 | 6,040.00 | 6,040.00 | 5,790.00 | 5,790.00 | 5,790.00 | 22,443 |
| 2026-06-02 | 5,790.00 | 5,960.00 | 5,620.00 | 5,960.00 | 5,960.00 | 25,607 |
| 2026-06-01 | 6,380.00 | 6,380.00 | 5,750.00 | 5,750.00 | 5,750.00 | 189,565 |
| 2026-05-29 | 6,470.00 | 6,490.00 | 6,260.00 | 6,290.00 | 6,290.00 | 26,321 |
| 2026-05-28 | 6,510.00 | 6,510.00 | 6,260.00 | 6,470.00 | 6,470.00 | 21,596 |
| 2026-05-27 | 6,720.00 | 6,720.00 | 6,220.00 | 6,440.00 | 6,440.00 | 44,822 |
| 2026-05-26 | 6,800.00 | 6,900.00 | 6,610.00 | 6,630.00 | 6,630.00 | 18,391 |
| 2026-05-22 | 6,640.00 | 6,960.00 | 6,630.00 | 6,800.00 | 6,800.00 | 26,084 |
| 2026-05-21 | 6,520.00 | 6,720.00 | 6,440.00 | 6,580.00 | 6,580.00 | 36,730 |
| 2026-05-20 | 6,670.00 | 6,670.00 | 6,400.00 | 6,490.00 | 6,490.00 | 53,151 |
| 2026-05-19 | 6,790.00 | 6,790.00 | 6,570.00 | 6,630.00 | 6,630.00 | 57,324 |
| 2026-05-18 | 7,140.00 | 7,140.00 | 6,720.00 | 6,750.00 | 6,750.00 | 73,801 |
| 2026-05-15 | 7,350.00 | 7,360.00 | 6,930.00 | 7,150.00 | 7,150.00 | 48,832 |
| 2026-05-14 | 7,030.00 | 7,470.00 | 6,950.00 | 7,340.00 | 7,340.00 | 64,321 |
| 2026-05-13 | 6,960.00 | 7,000.00 | 6,820.00 | 6,960.00 | 6,960.00 | 16,707 |
| 2026-05-12 | 7,120.00 | 7,130.00 | 6,850.00 | 6,920.00 | 6,920.00 | 44,254 |
| 2026-05-11 | 7,420.00 | 7,440.00 | 7,110.00 | 7,130.00 | 7,130.00 | 37,805 |
| 2026-05-08 | 7,330.00 | 7,440.00 | 7,240.00 | 7,440.00 | 7,440.00 | 30,758 |
| 2026-05-07 | 7,180.00 | 7,630.00 | 7,140.00 | 7,330.00 | 7,330.00 | 115,293 |
| 2026-05-06 | 7,130.00 | 7,220.00 | 7,010.00 | 7,180.00 | 7,180.00 | 70,841 |
| 2026-05-04 | 7,220.00 | 7,220.00 | 7,060.00 | 7,190.00 | 7,190.00 | 28,683 |
| 2026-04-30 | 7,290.00 | 7,290.00 | 7,120.00 | 7,170.00 | 7,170.00 | 26,226 |
| 2026-04-29 | 7,110.00 | 7,290.00 | 7,070.00 | 7,250.00 | 7,250.00 | 46,520 |
| 2026-04-28 | 7,040.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | 23,784 |
| 2026-04-27 | 7,120.00 | 7,140.00 | 7,020.00 | 7,040.00 | 7,040.00 | 13,452 |
| 2026-04-24 | 6,920.00 | 7,080.00 | 6,900.00 | 7,080.00 | 7,080.00 | 16,525 |
| 2026-04-23 | 6,950.00 | 6,990.00 | 6,810.00 | 6,960.00 | 6,960.00 | 17,917 |
| 2026-04-22 | 7,110.00 | 7,110.00 | 6,910.00 | 6,920.00 | 6,920.00 | 19,093 |
| 2026-04-21 | 7,150.00 | 7,150.00 | 7,020.00 | 7,050.00 | 7,050.00 | 20,343 |
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.