Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,850.00 | 5,880.00 | 5,770.00 | 5,800.00 | 5,691.51 | 22,044 |
| 2025-04-23 | 5,800.00 | 5,890.00 | 5,790.00 | 5,850.00 | 5,740.58 | 26,365 |
| 2025-04-22 | 6,220.00 | 6,260.00 | 5,800.00 | 5,820.00 | 5,711.14 | 185,503 |
| 2025-04-21 | 5,750.00 | 5,970.00 | 5,750.00 | 5,970.00 | 5,858.33 | 156,512 |
| 2025-04-18 | 5,690.00 | 5,800.00 | 5,670.00 | 5,780.00 | 5,671.88 | 13,136 |
| 2025-04-17 | 5,760.00 | 5,820.00 | 5,670.00 | 5,690.00 | 5,583.57 | 44,893 |
| 2025-04-16 | 5,850.00 | 5,850.00 | 5,670.00 | 5,750.00 | 5,642.45 | 47,324 |
| 2025-04-15 | 5,670.00 | 5,820.00 | 5,620.00 | 5,730.00 | 5,622.82 | 54,969 |
| 2025-04-14 | 5,670.00 | 5,860.00 | 5,650.00 | 5,670.00 | 5,563.94 | 89,309 |
| 2025-04-11 | 5,620.00 | 5,630.00 | 5,480.00 | 5,610.00 | 5,505.06 | 40,537 |
| 2025-04-10 | 5,450.00 | 5,780.00 | 5,440.00 | 5,680.00 | 5,573.76 | 134,513 |
| 2025-04-09 | 5,480.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,269.55 | 15,784 |
| 2025-04-08 | 5,390.00 | 5,490.00 | 5,380.00 | 5,480.00 | 5,377.50 | 15,068 |
| 2025-04-07 | 5,440.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,249.93 | 19,463 |
| 2025-04-04 | 5,450.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,416.75 | 18,365 |
| 2025-04-03 | 5,420.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,367.68 | 16,840 |
| 2025-04-02 | 5,420.00 | 5,510.00 | 5,380.00 | 5,460.00 | 5,357.87 | 21,816 |
| 2025-04-01 | 5,340.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,308.81 | 7,746 |
| 2025-03-31 | 5,440.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,240.12 | 19,449 |
| 2025-03-28 | 5,420.00 | 5,450.00 | 5,330.00 | 5,440.00 | 5,338.24 | 13,232 |
| 2025-03-27 | 5,410.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,298.99 | 17,280 |
| 2025-03-26 | 5,400.00 | 5,460.00 | 5,380.00 | 5,420.00 | 5,318.62 | 14,034 |
| 2025-03-25 | 5,410.00 | 5,440.00 | 5,380.00 | 5,390.00 | 5,289.18 | 12,765 |
| 2025-03-24 | 5,430.00 | 5,480.00 | 5,390.00 | 5,410.00 | 5,308.81 | 5,209 |
| 2025-03-21 | 5,480.00 | 5,490.00 | 5,380.00 | 5,390.00 | 5,289.18 | 22,699 |
| 2025-03-20 | 5,450.00 | 5,570.00 | 5,430.00 | 5,450.00 | 5,348.06 | 20,451 |
| 2025-03-19 | 5,370.00 | 5,500.00 | 5,370.00 | 5,460.00 | 5,357.87 | 26,272 |
| 2025-03-18 | 5,390.00 | 5,420.00 | 5,370.00 | 5,410.00 | 5,308.81 | 10,061 |
| 2025-03-17 | 5,420.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,289.18 | 15,107 |
| 2025-03-14 | 5,350.00 | 5,420.00 | 5,340.00 | 5,380.00 | 5,279.37 | 5,731 |
| 2025-03-13 | 5,320.00 | 5,360.00 | 5,310.00 | 5,350.00 | 5,249.93 | 17,634 |
| 2025-03-12 | 5,330.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,210.68 | 12,792 |
| 2025-03-11 | 5,310.00 | 5,420.00 | 5,290.00 | 5,310.00 | 5,210.68 | 29,423 |
| 2025-03-10 | 5,390.00 | 5,450.00 | 5,330.00 | 5,420.00 | 5,318.62 | 10,990 |
| 2025-03-07 | 5,420.00 | 5,490.00 | 5,340.00 | 5,390.00 | 5,289.18 | 25,515 |
| 2025-03-06 | 5,420.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,318.62 | 15,377 |
| 2025-03-05 | 5,330.00 | 5,440.00 | 5,330.00 | 5,360.00 | 5,259.74 | 9,559 |
| 2025-03-04 | 5,350.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,220.49 | 11,851 |
| 2025-02-28 | 5,410.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,249.93 | 16,093 |
| 2025-02-27 | 5,510.00 | 5,560.00 | 5,420.00 | 5,420.00 | 5,318.62 | 15,441 |
| 2025-02-26 | 5,450.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,397.12 | 17,414 |
| 2025-02-25 | 5,440.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,387.31 | 15,039 |
| 2025-02-24 | 5,400.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,357.87 | 6,187 |
| 2025-02-21 | 5,430.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,367.68 | 7,350 |
| 2025-02-20 | 5,460.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,328.43 | 13,620 |
| 2025-02-19 | 5,380.00 | 5,460.00 | 5,380.00 | 5,450.00 | 5,348.06 | 14,483 |
| 2025-02-18 | 5,380.00 | 5,440.00 | 5,370.00 | 5,410.00 | 5,308.81 | 11,324 |
| 2025-02-17 | 5,400.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,298.99 | 11,374 |
| 2025-02-14 | 5,360.00 | 5,370.00 | 5,310.00 | 5,370.00 | 5,269.55 | 7,853 |
| 2025-02-13 | 5,300.00 | 5,380.00 | 5,260.00 | 5,350.00 | 5,249.93 | 12,489 |
| 2025-02-12 | 5,340.00 | 5,340.00 | 5,300.00 | 5,310.00 | 5,210.68 | 4,916 |
| 2025-02-11 | 5,310.00 | 5,360.00 | 5,310.00 | 5,360.00 | 5,259.74 | 10,913 |
| 2025-02-10 | 5,290.00 | 5,370.00 | 5,280.00 | 5,350.00 | 5,249.93 | 3,686 |
| 2025-02-07 | 5,330.00 | 5,340.00 | 5,280.00 | 5,340.00 | 5,240.12 | 7,503 |
| 2025-02-06 | 5,260.00 | 5,370.00 | 5,230.00 | 5,330.00 | 5,230.30 | 10,057 |
| 2025-02-05 | 5,240.00 | 5,290.00 | 5,220.00 | 5,220.00 | 5,122.36 | 11,530 |
| 2025-02-04 | 5,270.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,102.73 | 40,556 |
| 2025-02-03 | 5,330.00 | 5,340.00 | 5,250.00 | 5,250.00 | 5,151.80 | 13,630 |
| 2025-01-31 | 5,490.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,298.99 | 11,498 |
| 2025-01-24 | 5,490.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,338.24 | 16,372 |
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.