Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,550.00 | 8,580.00 | 8,500.00 | 8,530.00 | 7,824.07 | 13,548 |
| 2021-11-19 | 8,570.00 | 8,640.00 | 8,500.00 | 8,520.00 | 7,814.89 | 10,790 |
| 2021-11-18 | 8,570.00 | 8,620.00 | 8,500.00 | 8,530.00 | 7,824.07 | 19,189 |
| 2021-11-17 | 8,680.00 | 8,700.00 | 8,520.00 | 8,600.00 | 7,888.27 | 10,158 |
| 2021-11-16 | 8,580.00 | 8,690.00 | 8,550.00 | 8,680.00 | 7,961.65 | 13,923 |
| 2021-11-15 | 8,790.00 | 8,810.00 | 8,630.00 | 8,630.00 | 7,915.79 | 10,553 |
| 2021-11-12 | 8,480.00 | 8,660.00 | 8,470.00 | 8,620.00 | 7,906.62 | 9,200 |
| 2021-11-11 | 8,530.00 | 8,670.00 | 8,440.00 | 8,460.00 | 7,759.86 | 20,219 |
| 2021-11-10 | 8,820.00 | 8,870.00 | 8,590.00 | 8,640.00 | 7,924.96 | 26,405 |
| 2021-11-09 | 9,100.00 | 9,100.00 | 8,850.00 | 8,870.00 | 8,135.93 | 26,967 |
| 2021-11-08 | 9,130.00 | 9,130.00 | 8,950.00 | 9,020.00 | 8,273.51 | 19,230 |
| 2021-11-05 | 9,020.00 | 9,270.00 | 8,930.00 | 9,100.00 | 8,346.89 | 61,728 |
| 2021-11-04 | 8,980.00 | 9,020.00 | 8,900.00 | 8,980.00 | 8,236.83 | 9,515 |
| 2021-11-03 | 9,070.00 | 9,070.00 | 8,920.00 | 8,950.00 | 8,209.31 | 11,150 |
| 2021-11-02 | 9,030.00 | 9,110.00 | 9,000.00 | 9,030.00 | 8,282.69 | 11,772 |
| 2021-11-01 | 8,860.00 | 9,080.00 | 8,830.00 | 9,020.00 | 8,273.51 | 24,722 |
| 2021-10-29 | 8,970.00 | 9,010.00 | 8,850.00 | 8,870.00 | 8,135.93 | 14,255 |
| 2021-10-28 | 9,010.00 | 9,020.00 | 8,930.00 | 8,970.00 | 8,227.65 | 9,473 |
| 2021-10-27 | 9,080.00 | 9,100.00 | 8,960.00 | 9,020.00 | 8,273.51 | 19,275 |
| 2021-10-26 | 9,040.00 | 9,150.00 | 9,030.00 | 9,060.00 | 8,310.20 | 7,969 |
| 2021-10-25 | 9,140.00 | 9,150.00 | 8,900.00 | 9,070.00 | 8,319.38 | 16,114 |
| 2021-10-22 | 9,330.00 | 9,500.00 | 9,100.00 | 9,120.00 | 8,365.24 | 29,247 |
| 2021-10-21 | 9,230.00 | 9,740.00 | 9,130.00 | 9,330.00 | 8,557.86 | 55,318 |
| 2021-10-20 | 9,100.00 | 9,260.00 | 9,030.00 | 9,230.00 | 8,466.14 | 18,751 |
| 2021-10-19 | 9,090.00 | 9,130.00 | 9,030.00 | 9,090.00 | 8,337.72 | 10,385 |
| 2021-10-18 | 8,990.00 | 9,090.00 | 8,960.00 | 9,040.00 | 8,291.86 | 10,914 |
| 2021-10-15 | 8,960.00 | 9,000.00 | 8,900.00 | 8,990.00 | 8,246.00 | 13,674 |
| 2021-10-14 | 8,840.00 | 9,150.00 | 8,820.00 | 8,900.00 | 8,163.45 | 35,212 |
← NewerPage 21 of 21 · 1,228 trading days
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.