Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,370.00 | 6,620.00 | 6,310.00 | 6,530.00 | 6,530.00 | 23,223 |
| 2026-01-19 | 6,460.00 | 6,500.00 | 6,360.00 | 6,360.00 | 6,360.00 | 29,312 |
| 2026-01-16 | 6,510.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | 24,308 |
| 2026-01-15 | 6,500.00 | 6,610.00 | 6,450.00 | 6,540.00 | 6,540.00 | 24,312 |
| 2026-01-14 | 6,450.00 | 6,560.00 | 6,340.00 | 6,500.00 | 6,500.00 | 22,430 |
| 2026-01-13 | 6,410.00 | 6,660.00 | 6,250.00 | 6,370.00 | 6,370.00 | 44,026 |
| 2026-01-12 | 6,310.00 | 6,440.00 | 6,290.00 | 6,370.00 | 6,370.00 | 17,647 |
| 2026-01-09 | 6,220.00 | 6,430.00 | 6,220.00 | 6,310.00 | 6,310.00 | 21,972 |
| 2026-01-08 | 6,410.00 | 6,420.00 | 6,250.00 | 6,250.00 | 6,250.00 | 50,758 |
| 2026-01-07 | 6,650.00 | 6,650.00 | 6,340.00 | 6,450.00 | 6,450.00 | 119,879 |
| 2026-01-06 | 6,670.00 | 6,810.00 | 6,600.00 | 6,600.00 | 6,600.00 | 27,353 |
| 2026-01-05 | 6,810.00 | 6,990.00 | 6,660.00 | 6,690.00 | 6,690.00 | 36,715 |
| 2026-01-02 | 6,810.00 | 6,900.00 | 6,690.00 | 6,730.00 | 6,730.00 | 21,112 |
| 2025-12-30 | 6,830.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,800.00 | 11,024 |
| 2025-12-29 | 6,950.00 | 6,950.00 | 6,790.00 | 6,830.00 | 6,830.00 | 17,553 |
| 2025-12-26 | 7,060.00 | 7,060.00 | 6,850.00 | 6,950.00 | 6,820.00 | 33,146 |
| 2025-12-24 | 7,070.00 | 7,100.00 | 7,010.00 | 7,030.00 | 6,898.50 | 8,007 |
| 2025-12-23 | 7,100.00 | 7,110.00 | 7,020.00 | 7,050.00 | 6,918.13 | 23,150 |
| 2025-12-22 | 7,100.00 | 7,190.00 | 7,070.00 | 7,100.00 | 6,967.19 | 25,491 |
| 2025-12-19 | 7,080.00 | 7,180.00 | 7,000.00 | 7,140.00 | 7,006.45 | 21,787 |
| 2025-12-18 | 7,120.00 | 7,130.00 | 7,000.00 | 7,050.00 | 6,918.13 | 23,850 |
| 2025-12-17 | 7,090.00 | 7,300.00 | 7,020.00 | 7,120.00 | 6,986.82 | 87,896 |
| 2025-12-16 | 7,060.00 | 7,250.00 | 7,040.00 | 7,090.00 | 6,957.38 | 41,510 |
| 2025-12-15 | 7,140.00 | 7,360.00 | 7,100.00 | 7,100.00 | 6,967.19 | 82,140 |
| 2025-12-12 | 7,240.00 | 7,310.00 | 7,050.00 | 7,130.00 | 6,996.63 | 111,522 |
| 2025-12-11 | 6,810.00 | 8,070.00 | 6,790.00 | 7,110.00 | 6,977.01 | 1,268,279 |
| 2025-12-10 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,672.81 | 15,140 |
| 2025-12-09 | 6,810.00 | 6,840.00 | 6,740.00 | 6,800.00 | 6,672.81 | 15,305 |
| 2025-12-08 | 6,960.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,702.24 | 21,020 |
| 2025-12-05 | 7,090.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,820.00 | 22,353 |
| 2025-12-04 | 7,170.00 | 7,170.00 | 6,920.00 | 7,030.00 | 6,898.50 | 11,653 |
| 2025-12-03 | 7,000.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,937.76 | 25,231 |
| 2025-12-02 | 6,880.00 | 7,030.00 | 6,860.00 | 6,960.00 | 6,829.81 | 19,260 |
| 2025-12-01 | 6,870.00 | 6,920.00 | 6,790.00 | 6,870.00 | 6,741.50 | 13,929 |
| 2025-11-28 | 6,690.00 | 7,000.00 | 6,690.00 | 6,850.00 | 6,721.87 | 13,739 |
| 2025-11-27 | 6,750.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,604.12 | 14,429 |
| 2025-11-26 | 6,730.00 | 6,780.00 | 6,600.00 | 6,750.00 | 6,623.74 | 11,340 |
| 2025-11-25 | 6,730.00 | 6,820.00 | 6,610.00 | 6,660.00 | 6,535.42 | 18,761 |
| 2025-11-24 | 6,730.00 | 6,870.00 | 6,640.00 | 6,730.00 | 6,604.12 | 28,507 |
| 2025-11-21 | 6,790.00 | 6,850.00 | 6,710.00 | 6,740.00 | 6,613.93 | 21,424 |
| 2025-11-20 | 6,700.00 | 6,980.00 | 6,700.00 | 6,880.00 | 6,751.31 | 35,677 |
| 2025-11-19 | 6,650.00 | 6,710.00 | 6,550.00 | 6,690.00 | 6,564.86 | 18,339 |
| 2025-11-18 | 6,790.00 | 6,790.00 | 6,590.00 | 6,610.00 | 6,486.36 | 41,015 |
| 2025-11-17 | 6,970.00 | 6,990.00 | 6,730.00 | 6,790.00 | 6,662.99 | 54,384 |
| 2025-11-14 | 6,920.00 | 7,030.00 | 6,820.00 | 6,910.00 | 6,780.75 | 24,406 |
| 2025-11-13 | 7,030.00 | 7,120.00 | 6,970.00 | 7,060.00 | 6,927.94 | 17,713 |
| 2025-11-12 | 7,000.00 | 7,100.00 | 6,950.00 | 7,080.00 | 6,947.57 | 23,815 |
| 2025-11-11 | 7,030.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,780.75 | 22,620 |
| 2025-11-10 | 6,720.00 | 7,160.00 | 6,700.00 | 7,010.00 | 6,878.88 | 52,369 |
| 2025-11-07 | 6,770.00 | 6,770.00 | 6,550.00 | 6,720.00 | 6,594.30 | 28,452 |
| 2025-11-06 | 6,510.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,643.37 | 41,804 |
| 2025-11-05 | 6,700.00 | 6,700.00 | 6,410.00 | 6,570.00 | 6,447.11 | 53,877 |
| 2025-11-04 | 6,560.00 | 6,760.00 | 6,440.00 | 6,700.00 | 6,574.68 | 34,812 |
| 2025-11-03 | 6,640.00 | 6,780.00 | 6,500.00 | 6,560.00 | 6,437.30 | 72,141 |
| 2025-10-31 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,574.68 | 54,784 |
| 2025-10-30 | 6,980.00 | 6,980.00 | 6,770.00 | 6,830.00 | 6,702.24 | 43,170 |
| 2025-10-29 | 6,990.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,849.44 | 41,192 |
| 2025-10-28 | 6,980.00 | 7,080.00 | 6,920.00 | 7,050.00 | 6,918.13 | 30,355 |
| 2025-10-27 | 7,100.00 | 7,150.00 | 6,980.00 | 7,050.00 | 6,918.13 | 39,563 |
| 2025-10-24 | 7,000.00 | 7,060.00 | 6,880.00 | 7,000.00 | 6,869.06 | 38,961 |
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.