Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,140.00 | 8,250.00 | 7,820.00 | 7,950.00 | 7,801.30 | 207,732 |
| 2025-07-23 | 8,340.00 | 8,430.00 | 8,120.00 | 8,140.00 | 7,987.74 | 59,190 |
| 2025-07-22 | 8,480.00 | 8,480.00 | 8,200.00 | 8,330.00 | 8,174.19 | 120,635 |
| 2025-07-21 | 8,610.00 | 8,640.00 | 8,360.00 | 8,390.00 | 8,233.06 | 116,430 |
| 2025-07-18 | 8,810.00 | 8,880.00 | 8,490.00 | 8,620.00 | 8,458.76 | 125,270 |
| 2025-07-17 | 9,050.00 | 9,170.00 | 8,770.00 | 8,810.00 | 8,645.21 | 133,263 |
| 2025-07-16 | 9,420.00 | 9,420.00 | 9,040.00 | 9,050.00 | 8,880.72 | 150,661 |
| 2025-07-15 | 9,410.00 | 9,480.00 | 9,180.00 | 9,400.00 | 9,224.17 | 254,503 |
| 2025-07-14 | 8,770.00 | 9,750.00 | 8,750.00 | 9,490.00 | 9,312.49 | 950,315 |
| 2025-07-11 | 9,040.00 | 9,050.00 | 8,710.00 | 8,820.00 | 8,655.02 | 194,139 |
| 2025-07-10 | 9,040.00 | 9,050.00 | 8,810.00 | 9,030.00 | 8,861.09 | 197,500 |
| 2025-07-09 | 8,820.00 | 9,020.00 | 8,660.00 | 8,960.00 | 8,792.40 | 300,971 |
| 2025-07-08 | 8,430.00 | 8,840.00 | 8,380.00 | 8,790.00 | 8,625.58 | 250,886 |
| 2025-07-07 | 8,510.00 | 8,830.00 | 8,440.00 | 8,520.00 | 8,360.63 | 320,562 |
| 2025-07-04 | 8,910.00 | 8,990.00 | 8,400.00 | 8,430.00 | 8,272.32 | 450,856 |
| 2025-07-03 | 9,660.00 | 9,660.00 | 8,720.00 | 8,910.00 | 8,743.34 | 1,029,469 |
| 2025-07-02 | 10,000.00 | 10,210.00 | 9,320.00 | 9,750.00 | 9,567.63 | 1,636,404 |
| 2025-07-01 | 8,180.00 | 10,490.00 | 8,160.00 | 9,780.00 | 9,597.06 | 6,835,480 |
| 2025-06-30 | 7,790.00 | 8,250.00 | 7,750.00 | 8,070.00 | 7,919.05 | 311,659 |
| 2025-06-27 | 7,550.00 | 7,920.00 | 7,460.00 | 7,740.00 | 7,595.22 | 191,779 |
| 2025-06-26 | 7,720.00 | 7,740.00 | 7,350.00 | 7,550.00 | 7,408.78 | 147,527 |
| 2025-06-25 | 7,810.00 | 8,710.00 | 7,650.00 | 7,790.00 | 7,644.29 | 981,222 |
| 2025-06-24 | 7,500.00 | 7,760.00 | 7,490.00 | 7,760.00 | 7,614.85 | 85,031 |
| 2025-06-23 | 7,480.00 | 7,600.00 | 7,300.00 | 7,450.00 | 7,310.65 | 160,408 |
| 2025-06-20 | 7,800.00 | 7,800.00 | 7,620.00 | 7,670.00 | 7,526.53 | 69,670 |
| 2025-06-19 | 7,760.00 | 7,950.00 | 7,610.00 | 7,700.00 | 7,555.97 | 102,336 |
| 2025-06-18 | 7,850.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,575.60 | 77,173 |
| 2025-06-17 | 8,130.00 | 8,130.00 | 7,670.00 | 7,850.00 | 7,703.17 | 169,458 |
| 2025-06-16 | 7,660.00 | 8,100.00 | 7,510.00 | 8,030.00 | 7,879.80 | 154,688 |
| 2025-06-13 | 8,120.00 | 8,120.00 | 7,590.00 | 7,670.00 | 7,526.53 | 256,723 |
| 2025-06-12 | 8,120.00 | 8,260.00 | 7,920.00 | 8,030.00 | 7,879.80 | 244,099 |
| 2025-06-11 | 7,710.00 | 7,950.00 | 7,560.00 | 7,950.00 | 7,801.30 | 216,837 |
| 2025-06-10 | 8,160.00 | 8,160.00 | 7,770.00 | 7,800.00 | 7,654.10 | 313,672 |
| 2025-06-09 | 8,000.00 | 8,320.00 | 7,900.00 | 7,990.00 | 7,840.55 | 567,415 |
| 2025-06-05 | 7,820.00 | 8,040.00 | 7,670.00 | 7,810.00 | 7,663.91 | 518,728 |
| 2025-06-04 | 7,220.00 | 8,570.00 | 7,080.00 | 7,770.00 | 7,624.66 | 2,987,107 |
| 2025-06-02 | 7,180.00 | 7,240.00 | 6,890.00 | 6,940.00 | 6,810.19 | 290,020 |
| 2025-05-30 | 7,460.00 | 7,550.00 | 7,080.00 | 7,180.00 | 7,045.70 | 640,829 |
| 2025-05-29 | 6,210.00 | 7,720.00 | 6,210.00 | 7,450.00 | 7,310.65 | 3,791,331 |
| 2025-05-28 | 6,110.00 | 6,270.00 | 6,070.00 | 6,210.00 | 6,093.84 | 33,248 |
| 2025-05-27 | 6,130.00 | 6,150.00 | 6,010.00 | 6,110.00 | 5,995.71 | 64,106 |
| 2025-05-26 | 6,190.00 | 6,190.00 | 6,120.00 | 6,160.00 | 6,044.78 | 19,607 |
| 2025-05-23 | 6,260.00 | 6,260.00 | 6,140.00 | 6,160.00 | 6,044.78 | 28,008 |
| 2025-05-22 | 6,240.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,133.09 | 44,492 |
| 2025-05-21 | 6,170.00 | 6,270.00 | 6,150.00 | 6,230.00 | 6,113.47 | 48,920 |
| 2025-05-20 | 6,140.00 | 6,170.00 | 6,070.00 | 6,150.00 | 6,034.96 | 30,625 |
| 2025-05-19 | 6,170.00 | 6,190.00 | 6,030.00 | 6,060.00 | 5,946.65 | 41,056 |
| 2025-05-16 | 6,160.00 | 6,310.00 | 6,120.00 | 6,180.00 | 6,064.40 | 60,622 |
| 2025-05-15 | 6,240.00 | 6,240.00 | 6,090.00 | 6,120.00 | 6,005.53 | 34,846 |
| 2025-05-14 | 6,190.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,133.09 | 70,999 |
| 2025-05-13 | 6,220.00 | 6,270.00 | 6,060.00 | 6,170.00 | 6,054.59 | 57,144 |
| 2025-05-12 | 6,070.00 | 6,210.00 | 6,020.00 | 6,170.00 | 6,054.59 | 49,389 |
| 2025-05-09 | 6,100.00 | 6,110.00 | 6,000.00 | 6,010.00 | 5,897.58 | 29,480 |
| 2025-05-08 | 6,030.00 | 6,090.00 | 6,000.00 | 6,090.00 | 5,976.09 | 25,871 |
| 2025-05-07 | 6,040.00 | 6,110.00 | 5,940.00 | 6,080.00 | 5,966.27 | 68,594 |
| 2025-05-02 | 6,040.00 | 6,330.00 | 6,020.00 | 6,030.00 | 5,917.21 | 123,780 |
| 2025-04-30 | 6,010.00 | 6,220.00 | 5,950.00 | 6,190.00 | 6,074.22 | 115,076 |
| 2025-04-29 | 5,950.00 | 6,040.00 | 5,890.00 | 6,000.00 | 5,887.77 | 48,468 |
| 2025-04-28 | 6,000.00 | 6,030.00 | 5,930.00 | 5,940.00 | 5,828.89 | 91,143 |
| 2025-04-25 | 5,810.00 | 6,670.00 | 5,800.00 | 5,950.00 | 5,838.71 | 1,220,540 |
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.