Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,750.00 | 9,380.00 | 8,690.00 | 9,110.00 | 8,454.72 | 95,234 |
| 2022-02-17 | 8,850.00 | 8,960.00 | 8,700.00 | 8,750.00 | 8,120.62 | 36,275 |
| 2022-02-16 | 8,560.00 | 8,870.00 | 8,520.00 | 8,850.00 | 8,213.42 | 42,268 |
| 2022-02-15 | 8,460.00 | 8,610.00 | 8,350.00 | 8,470.00 | 7,860.76 | 41,676 |
| 2022-02-14 | 8,540.00 | 8,680.00 | 8,390.00 | 8,520.00 | 7,907.16 | 55,215 |
| 2022-02-11 | 8,920.00 | 9,130.00 | 8,750.00 | 8,750.00 | 8,120.62 | 49,022 |
| 2022-02-10 | 9,190.00 | 9,240.00 | 9,050.00 | 9,090.00 | 8,436.16 | 39,624 |
| 2022-02-09 | 9,080.00 | 9,190.00 | 9,000.00 | 9,190.00 | 8,528.97 | 37,337 |
| 2022-02-08 | 9,070.00 | 9,220.00 | 8,850.00 | 8,960.00 | 8,315.51 | 71,059 |
| 2022-02-07 | 9,000.00 | 9,110.00 | 8,780.00 | 9,070.00 | 8,417.60 | 58,088 |
| 2022-02-04 | 8,690.00 | 8,960.00 | 8,620.00 | 8,900.00 | 8,259.83 | 71,879 |
| 2022-02-03 | 8,500.00 | 8,830.00 | 8,500.00 | 8,730.00 | 8,102.05 | 70,755 |
| 2022-01-28 | 8,350.00 | 8,560.00 | 8,150.00 | 8,400.00 | 7,795.79 | 79,034 |
| 2022-01-27 | 8,800.00 | 8,860.00 | 8,340.00 | 8,400.00 | 7,795.79 | 104,825 |
| 2022-01-26 | 8,710.00 | 8,960.00 | 8,650.00 | 8,800.00 | 8,167.02 | 102,223 |
| 2022-01-25 | 8,800.00 | 8,980.00 | 8,690.00 | 8,700.00 | 8,074.21 | 142,718 |
| 2022-01-24 | 9,030.00 | 9,120.00 | 8,680.00 | 8,730.00 | 8,102.05 | 132,401 |
| 2022-01-21 | 9,080.00 | 9,290.00 | 9,040.00 | 9,150.00 | 8,491.84 | 124,755 |
| 2022-01-20 | 9,130.00 | 9,290.00 | 9,000.00 | 9,250.00 | 8,584.65 | 160,911 |
| 2022-01-19 | 9,540.00 | 9,880.00 | 9,030.00 | 9,130.00 | 8,473.28 | 349,882 |
| 2022-01-18 | 10,400.00 | 10,950.00 | 9,620.00 | 9,620.00 | 8,928.04 | 1,379,283 |
| 2022-01-17 | 10,900.00 | 12,450.00 | 9,950.00 | 10,500.00 | 9,744.74 | 6,460,706 |
| 2022-01-14 | 8,610.00 | 10,900.00 | 8,490.00 | 10,900.00 | 10,115.97 | 1,798,254 |
| 2022-01-13 | 8,410.00 | 8,450.00 | 8,340.00 | 8,410.00 | 7,805.07 | 3,433 |
| 2022-01-12 | 8,460.00 | 8,460.00 | 8,340.00 | 8,410.00 | 7,805.07 | 10,019 |
| 2022-01-11 | 8,410.00 | 8,640.00 | 8,360.00 | 8,460.00 | 7,851.48 | 7,151 |
| 2022-01-10 | 8,520.00 | 8,600.00 | 8,410.00 | 8,480.00 | 7,870.04 | 5,568 |
| 2022-01-07 | 8,540.00 | 8,570.00 | 8,500.00 | 8,500.00 | 7,888.60 | 3,804 |
| 2022-01-06 | 8,550.00 | 8,660.00 | 8,490.00 | 8,540.00 | 7,925.72 | 4,556 |
| 2022-01-05 | 8,550.00 | 8,900.00 | 8,510.00 | 8,550.00 | 7,935.00 | 23,776 |
| 2022-01-04 | 8,520.00 | 8,660.00 | 8,490.00 | 8,550.00 | 7,935.00 | 7,312 |
| 2022-01-03 | 8,580.00 | 8,580.00 | 8,450.00 | 8,520.00 | 7,907.16 | 8,021 |
| 2021-12-30 | 8,580.00 | 8,600.00 | 8,530.00 | 8,580.00 | 7,962.84 | 2,199 |
| 2021-12-29 | 8,570.00 | 8,590.00 | 8,550.00 | 8,580.00 | 7,962.84 | 3,397 |
| 2021-12-28 | 8,570.00 | 8,630.00 | 8,560.00 | 8,570.00 | 7,860.76 | 6,277 |
| 2021-12-27 | 8,650.00 | 8,650.00 | 8,530.00 | 8,620.00 | 7,906.62 | 10,852 |
| 2021-12-24 | 8,360.00 | 8,680.00 | 8,360.00 | 8,590.00 | 7,879.10 | 13,787 |
| 2021-12-23 | 8,390.00 | 8,450.00 | 8,340.00 | 8,430.00 | 7,732.34 | 5,067 |
| 2021-12-22 | 8,350.00 | 8,420.00 | 8,340.00 | 8,420.00 | 7,723.17 | 4,494 |
| 2021-12-21 | 8,360.00 | 8,380.00 | 8,270.00 | 8,350.00 | 7,658.96 | 4,333 |
| 2021-12-20 | 8,480.00 | 8,480.00 | 8,380.00 | 8,380.00 | 7,686.48 | 3,093 |
| 2021-12-17 | 8,530.00 | 8,540.00 | 8,460.00 | 8,480.00 | 7,778.20 | 3,419 |
| 2021-12-16 | 8,510.00 | 8,600.00 | 8,490.00 | 8,500.00 | 7,796.55 | 2,591 |
| 2021-12-15 | 8,590.00 | 8,590.00 | 8,460.00 | 8,510.00 | 7,805.72 | 3,065 |
| 2021-12-14 | 8,510.00 | 8,680.00 | 8,500.00 | 8,590.00 | 7,879.10 | 10,931 |
| 2021-12-13 | 8,570.00 | 8,650.00 | 8,500.00 | 8,510.00 | 7,805.72 | 7,293 |
| 2021-12-10 | 8,310.00 | 8,560.00 | 8,310.00 | 8,550.00 | 7,842.41 | 13,063 |
| 2021-12-09 | 8,320.00 | 8,440.00 | 8,320.00 | 8,380.00 | 7,686.48 | 9,406 |
| 2021-12-08 | 8,440.00 | 8,550.00 | 8,390.00 | 8,410.00 | 7,714.00 | 15,017 |
| 2021-12-07 | 8,540.00 | 8,540.00 | 8,270.00 | 8,510.00 | 7,805.72 | 10,628 |
| 2021-12-06 | 8,340.00 | 8,540.00 | 8,140.00 | 8,480.00 | 7,778.20 | 12,469 |
| 2021-12-03 | 8,170.00 | 8,360.00 | 8,050.00 | 8,340.00 | 7,649.79 | 10,962 |
| 2021-12-02 | 7,760.00 | 8,190.00 | 7,760.00 | 8,170.00 | 7,493.86 | 21,278 |
| 2021-12-01 | 7,590.00 | 7,840.00 | 7,590.00 | 7,800.00 | 7,154.48 | 19,585 |
| 2021-11-30 | 8,130.00 | 8,300.00 | 7,600.00 | 7,600.00 | 6,971.03 | 58,053 |
| 2021-11-29 | 8,050.00 | 8,320.00 | 8,050.00 | 8,120.00 | 7,448.00 | 14,981 |
| 2021-11-26 | 8,550.00 | 8,550.00 | 8,350.00 | 8,410.00 | 7,714.00 | 10,877 |
| 2021-11-25 | 8,580.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,796.55 | 7,944 |
| 2021-11-24 | 8,520.00 | 8,590.00 | 8,490.00 | 8,540.00 | 7,833.24 | 7,647 |
| 2021-11-23 | 8,530.00 | 8,570.00 | 8,490.00 | 8,520.00 | 7,814.89 | 10,787 |
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.