Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,000.00 | 7,100.00 | 6,920.00 | 7,040.00 | 6,908.32 | 26,066 |
| 2025-10-22 | 6,970.00 | 7,070.00 | 6,750.00 | 7,020.00 | 6,888.69 | 48,616 |
| 2025-10-21 | 6,940.00 | 7,000.00 | 6,880.00 | 6,970.00 | 6,839.63 | 36,421 |
| 2025-10-20 | 6,860.00 | 6,950.00 | 6,720.00 | 6,940.00 | 6,810.19 | 49,148 |
| 2025-10-17 | 6,980.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,741.50 | 49,070 |
| 2025-10-16 | 6,950.00 | 7,130.00 | 6,950.00 | 7,020.00 | 6,888.69 | 20,577 |
| 2025-10-15 | 6,910.00 | 7,040.00 | 6,910.00 | 7,000.00 | 6,869.06 | 25,734 |
| 2025-10-14 | 6,900.00 | 6,950.00 | 6,800.00 | 6,940.00 | 6,810.19 | 63,987 |
| 2025-10-13 | 6,890.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,770.94 | 32,935 |
| 2025-10-10 | 7,090.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,800.37 | 33,162 |
| 2025-10-02 | 7,000.00 | 7,110.00 | 6,970.00 | 7,080.00 | 6,947.57 | 28,840 |
| 2025-10-01 | 6,980.00 | 7,180.00 | 6,950.00 | 7,000.00 | 6,869.06 | 23,742 |
| 2025-09-30 | 7,040.00 | 7,080.00 | 6,950.00 | 6,970.00 | 6,839.63 | 17,913 |
| 2025-09-29 | 6,950.00 | 7,110.00 | 6,950.00 | 7,060.00 | 6,927.94 | 32,252 |
| 2025-09-26 | 7,020.00 | 7,020.00 | 6,860.00 | 6,960.00 | 6,829.81 | 35,473 |
| 2025-09-25 | 7,110.00 | 7,110.00 | 6,980.00 | 7,020.00 | 6,888.69 | 46,285 |
| 2025-09-24 | 7,290.00 | 7,290.00 | 7,080.00 | 7,100.00 | 6,967.19 | 64,483 |
| 2025-09-23 | 7,400.00 | 7,410.00 | 7,210.00 | 7,300.00 | 7,163.45 | 48,878 |
| 2025-09-22 | 7,640.00 | 7,640.00 | 7,390.00 | 7,410.00 | 7,271.40 | 60,117 |
| 2025-09-19 | 7,600.00 | 7,680.00 | 7,430.00 | 7,510.00 | 7,369.53 | 32,530 |
| 2025-09-18 | 7,700.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,457.84 | 51,458 |
| 2025-09-17 | 7,700.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,457.84 | 44,367 |
| 2025-09-16 | 7,800.00 | 7,940.00 | 7,650.00 | 7,700.00 | 7,555.97 | 90,440 |
| 2025-09-15 | 7,750.00 | 8,150.00 | 7,600.00 | 7,830.00 | 7,683.54 | 279,642 |
| 2025-09-12 | 7,520.00 | 7,900.00 | 7,390.00 | 7,660.00 | 7,516.72 | 247,983 |
| 2025-09-11 | 7,460.00 | 7,460.00 | 7,260.00 | 7,330.00 | 7,192.89 | 52,816 |
| 2025-09-10 | 7,220.00 | 7,500.00 | 7,220.00 | 7,460.00 | 7,320.46 | 77,424 |
| 2025-09-09 | 7,190.00 | 7,220.00 | 7,100.00 | 7,210.00 | 7,075.14 | 41,068 |
| 2025-09-08 | 7,140.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,006.45 | 43,888 |
| 2025-09-05 | 7,240.00 | 7,250.00 | 7,140.00 | 7,220.00 | 7,084.95 | 12,809 |
| 2025-09-04 | 7,260.00 | 7,260.00 | 7,130.00 | 7,240.00 | 7,104.58 | 11,223 |
| 2025-09-03 | 7,190.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,075.14 | 14,335 |
| 2025-09-02 | 7,280.00 | 7,280.00 | 7,120.00 | 7,170.00 | 7,035.88 | 25,900 |
| 2025-09-01 | 7,370.00 | 7,470.00 | 7,160.00 | 7,270.00 | 7,134.01 | 26,905 |
| 2025-08-29 | 7,450.00 | 7,530.00 | 7,230.00 | 7,370.00 | 7,232.14 | 31,540 |
| 2025-08-28 | 7,160.00 | 7,520.00 | 7,100.00 | 7,450.00 | 7,310.65 | 114,108 |
| 2025-08-27 | 7,390.00 | 7,390.00 | 7,130.00 | 7,160.00 | 7,026.07 | 49,083 |
| 2025-08-26 | 7,280.00 | 7,450.00 | 7,280.00 | 7,340.00 | 7,202.71 | 17,744 |
| 2025-08-25 | 7,280.00 | 7,410.00 | 7,220.00 | 7,310.00 | 7,173.27 | 25,984 |
| 2025-08-22 | 7,250.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,143.83 | 39,751 |
| 2025-08-21 | 7,390.00 | 7,390.00 | 7,220.00 | 7,290.00 | 7,153.64 | 18,458 |
| 2025-08-20 | 7,250.00 | 7,300.00 | 7,130.00 | 7,300.00 | 7,163.45 | 36,031 |
| 2025-08-19 | 7,400.00 | 7,470.00 | 7,250.00 | 7,320.00 | 7,183.08 | 42,381 |
| 2025-08-18 | 7,550.00 | 7,590.00 | 7,220.00 | 7,390.00 | 7,251.77 | 87,359 |
| 2025-08-14 | 7,620.00 | 7,660.00 | 7,540.00 | 7,630.00 | 7,487.28 | 21,389 |
| 2025-08-13 | 7,600.00 | 7,670.00 | 7,540.00 | 7,630.00 | 7,487.28 | 27,677 |
| 2025-08-12 | 7,530.00 | 7,700.00 | 7,510.00 | 7,600.00 | 7,457.84 | 31,112 |
| 2025-08-11 | 7,620.00 | 7,620.00 | 7,490.00 | 7,530.00 | 7,389.15 | 51,710 |
| 2025-08-08 | 7,590.00 | 7,680.00 | 7,580.00 | 7,650.00 | 7,506.91 | 33,437 |
| 2025-08-07 | 7,700.00 | 7,700.00 | 7,470.00 | 7,580.00 | 7,438.22 | 39,659 |
| 2025-08-06 | 7,560.00 | 7,640.00 | 7,480.00 | 7,600.00 | 7,457.84 | 24,607 |
| 2025-08-05 | 7,550.00 | 7,790.00 | 7,500.00 | 7,590.00 | 7,448.03 | 58,086 |
| 2025-08-04 | 7,530.00 | 7,660.00 | 7,210.00 | 7,510.00 | 7,369.53 | 77,355 |
| 2025-08-01 | 7,950.00 | 7,950.00 | 7,480.00 | 7,510.00 | 7,369.53 | 145,102 |
| 2025-07-31 | 7,870.00 | 8,140.00 | 7,810.00 | 8,050.00 | 7,899.42 | 129,755 |
| 2025-07-30 | 7,900.00 | 7,970.00 | 7,770.00 | 7,790.00 | 7,644.29 | 78,740 |
| 2025-07-29 | 7,750.00 | 7,870.00 | 7,570.00 | 7,870.00 | 7,722.79 | 59,558 |
| 2025-07-28 | 7,920.00 | 8,030.00 | 7,700.00 | 7,710.00 | 7,565.78 | 104,813 |
| 2025-07-25 | 7,950.00 | 8,060.00 | 7,800.00 | 7,900.00 | 7,752.23 | 69,498 |
| 2025-07-24 | 8,140.00 | 8,250.00 | 7,820.00 | 7,950.00 | 7,801.30 | 207,732 |
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.