Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,070.00 | 7,120.00 | 7,000.00 | 7,120.00 | 7,120.00 | 11,281 |
| 2026-04-17 | 7,040.00 | 7,140.00 | 6,960.00 | 7,080.00 | 7,080.00 | 13,006 |
| 2026-04-16 | 7,040.00 | 7,140.00 | 6,990.00 | 7,080.00 | 7,080.00 | 19,520 |
| 2026-04-15 | 6,920.00 | 7,610.00 | 6,820.00 | 7,020.00 | 7,020.00 | 108,566 |
| 2026-04-14 | 6,780.00 | 6,990.00 | 6,770.00 | 6,890.00 | 6,890.00 | 15,860 |
| 2026-04-13 | 6,800.00 | 6,810.00 | 6,680.00 | 6,780.00 | 6,780.00 | 18,017 |
| 2026-04-10 | 6,640.00 | 6,790.00 | 6,640.00 | 6,770.00 | 6,770.00 | 11,155 |
| 2026-04-09 | 6,660.00 | 6,740.00 | 6,570.00 | 6,650.00 | 6,650.00 | 16,393 |
| 2026-04-08 | 6,570.00 | 6,680.00 | 6,570.00 | 6,640.00 | 6,640.00 | 31,659 |
| 2026-04-07 | 6,550.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,470.00 | 13,437 |
| 2026-04-06 | 6,560.00 | 6,570.00 | 6,430.00 | 6,450.00 | 6,450.00 | 18,192 |
| 2026-04-03 | 6,570.00 | 6,650.00 | 6,440.00 | 6,560.00 | 6,560.00 | 24,155 |
| 2026-04-02 | 6,700.00 | 6,700.00 | 6,440.00 | 6,550.00 | 6,550.00 | 16,566 |
| 2026-04-01 | 6,620.00 | 6,700.00 | 6,520.00 | 6,640.00 | 6,640.00 | 17,842 |
| 2026-03-31 | 6,590.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,500.00 | 12,807 |
| 2026-03-30 | 6,600.00 | 6,650.00 | 6,500.00 | 6,620.00 | 6,620.00 | 12,889 |
| 2026-03-27 | 6,750.00 | 6,870.00 | 6,610.00 | 6,750.00 | 6,750.00 | 14,469 |
| 2026-03-26 | 6,920.00 | 6,970.00 | 6,750.00 | 6,800.00 | 6,800.00 | 13,616 |
| 2026-03-25 | 6,970.00 | 6,990.00 | 6,850.00 | 6,920.00 | 6,920.00 | 18,788 |
| 2026-03-24 | 6,940.00 | 6,990.00 | 6,830.00 | 6,920.00 | 6,920.00 | 19,065 |
| 2026-03-23 | 7,040.00 | 7,040.00 | 6,800.00 | 6,850.00 | 6,850.00 | 26,669 |
| 2026-03-20 | 6,780.00 | 7,150.00 | 6,780.00 | 7,110.00 | 7,110.00 | 46,119 |
| 2026-03-19 | 6,790.00 | 6,790.00 | 6,650.00 | 6,700.00 | 6,700.00 | 15,820 |
| 2026-03-18 | 6,690.00 | 6,780.00 | 6,670.00 | 6,710.00 | 6,710.00 | 8,675 |
| 2026-03-17 | 6,670.00 | 6,750.00 | 6,660.00 | 6,730.00 | 6,730.00 | 10,316 |
| 2026-03-16 | 6,650.00 | 6,690.00 | 6,590.00 | 6,690.00 | 6,690.00 | 28,120 |
| 2026-03-13 | 6,460.00 | 6,710.00 | 6,460.00 | 6,650.00 | 6,650.00 | 45,198 |
| 2026-03-12 | 6,680.00 | 6,720.00 | 6,560.00 | 6,670.00 | 6,670.00 | 14,658 |
| 2026-03-11 | 6,600.00 | 6,790.00 | 6,550.00 | 6,650.00 | 6,650.00 | 48,134 |
| 2026-03-10 | 6,600.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,490.00 | 38,447 |
| 2026-03-09 | 6,570.00 | 6,580.00 | 6,330.00 | 6,500.00 | 6,500.00 | 38,338 |
| 2026-03-06 | 6,570.00 | 6,690.00 | 6,370.00 | 6,640.00 | 6,640.00 | 27,039 |
| 2026-03-05 | 6,500.00 | 6,710.00 | 6,500.00 | 6,620.00 | 6,620.00 | 53,038 |
| 2026-03-04 | 6,750.00 | 6,750.00 | 6,240.00 | 6,310.00 | 6,310.00 | 122,453 |
| 2026-03-03 | 7,080.00 | 7,140.00 | 6,800.00 | 6,810.00 | 6,810.00 | 65,800 |
| 2026-02-27 | 7,180.00 | 7,210.00 | 7,030.00 | 7,120.00 | 7,120.00 | 43,259 |
| 2026-02-26 | 7,410.00 | 7,490.00 | 7,170.00 | 7,180.00 | 7,180.00 | 83,743 |
| 2026-02-25 | 7,410.00 | 7,500.00 | 7,320.00 | 7,420.00 | 7,420.00 | 66,208 |
| 2026-02-24 | 7,490.00 | 7,500.00 | 7,260.00 | 7,440.00 | 7,440.00 | 53,563 |
| 2026-02-23 | 7,670.00 | 7,680.00 | 7,400.00 | 7,420.00 | 7,420.00 | 150,744 |
| 2026-02-20 | 7,250.00 | 7,520.00 | 7,100.00 | 7,460.00 | 7,460.00 | 104,469 |
| 2026-02-19 | 7,300.00 | 7,320.00 | 7,090.00 | 7,230.00 | 7,230.00 | 47,651 |
| 2026-02-13 | 7,150.00 | 7,260.00 | 7,090.00 | 7,230.00 | 7,230.00 | 62,029 |
| 2026-02-12 | 7,070.00 | 7,250.00 | 7,060.00 | 7,170.00 | 7,170.00 | 44,959 |
| 2026-02-11 | 7,040.00 | 7,160.00 | 7,020.00 | 7,050.00 | 7,050.00 | 52,545 |
| 2026-02-10 | 6,930.00 | 7,070.00 | 6,850.00 | 7,010.00 | 7,010.00 | 49,986 |
| 2026-02-09 | 6,860.00 | 7,070.00 | 6,840.00 | 6,850.00 | 6,850.00 | 55,486 |
| 2026-02-06 | 6,870.00 | 6,930.00 | 6,550.00 | 6,850.00 | 6,850.00 | 56,915 |
| 2026-02-05 | 6,850.00 | 6,960.00 | 6,740.00 | 6,880.00 | 6,880.00 | 62,663 |
| 2026-02-04 | 6,610.00 | 6,850.00 | 6,590.00 | 6,850.00 | 6,850.00 | 71,928 |
| 2026-02-03 | 6,540.00 | 6,610.00 | 6,410.00 | 6,610.00 | 6,610.00 | 19,636 |
| 2026-02-02 | 6,750.00 | 6,750.00 | 6,430.00 | 6,450.00 | 6,450.00 | 62,203 |
| 2026-01-30 | 6,650.00 | 6,710.00 | 6,580.00 | 6,650.00 | 6,650.00 | 23,241 |
| 2026-01-29 | 6,640.00 | 6,730.00 | 6,520.00 | 6,650.00 | 6,650.00 | 34,581 |
| 2026-01-28 | 6,630.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,630.00 | 33,187 |
| 2026-01-27 | 6,670.00 | 6,670.00 | 6,570.00 | 6,630.00 | 6,630.00 | 20,753 |
| 2026-01-26 | 6,670.00 | 6,750.00 | 6,580.00 | 6,730.00 | 6,730.00 | 38,076 |
| 2026-01-23 | 6,410.00 | 6,690.00 | 6,400.00 | 6,630.00 | 6,630.00 | 56,968 |
| 2026-01-22 | 6,430.00 | 6,550.00 | 6,360.00 | 6,420.00 | 6,420.00 | 69,743 |
| 2026-01-21 | 6,520.00 | 6,620.00 | 6,360.00 | 6,470.00 | 6,470.00 | 23,042 |
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.