Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,520.00 | 5,530.00 | 5,420.00 | 5,510.00 | 5,406.94 | 7,064 |
| 2025-01-22 | 5,510.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,416.75 | 23,809 |
| 2025-01-21 | 5,510.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,416.75 | 12,648 |
| 2025-01-20 | 5,530.00 | 5,590.00 | 5,500.00 | 5,550.00 | 5,446.19 | 8,571 |
| 2025-01-17 | 5,520.00 | 5,570.00 | 5,480.00 | 5,540.00 | 5,436.37 | 7,051 |
| 2025-01-16 | 5,550.00 | 5,590.00 | 5,480.00 | 5,500.00 | 5,397.12 | 8,000 |
| 2025-01-15 | 5,540.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,426.56 | 4,972 |
| 2025-01-14 | 5,460.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,436.37 | 8,083 |
| 2025-01-13 | 5,480.00 | 5,580.00 | 5,450.00 | 5,510.00 | 5,406.94 | 9,371 |
| 2025-01-10 | 5,580.00 | 5,640.00 | 5,480.00 | 5,530.00 | 5,426.56 | 13,498 |
| 2025-01-09 | 5,580.00 | 5,620.00 | 5,560.00 | 5,600.00 | 5,495.25 | 3,267 |
| 2025-01-08 | 5,590.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,475.63 | 15,955 |
| 2025-01-07 | 5,630.00 | 5,690.00 | 5,560.00 | 5,670.00 | 5,563.94 | 14,419 |
| 2025-01-06 | 5,630.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,544.32 | 5,721 |
| 2025-01-03 | 5,560.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,495.25 | 4,683 |
| 2025-01-02 | 5,630.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,446.19 | 9,874 |
| 2024-12-30 | 5,490.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,397.12 | 9,344 |
| 2024-12-27 | 5,580.00 | 5,660.00 | 5,490.00 | 5,490.00 | 5,387.31 | 12,933 |
| 2024-12-26 | 5,700.00 | 5,700.00 | 5,540.00 | 5,620.00 | 5,387.31 | 21,747 |
| 2024-12-24 | 5,600.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,464.00 | 17,784 |
| 2024-12-23 | 5,620.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,416.07 | 7,577 |
| 2024-12-20 | 5,640.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,406.48 | 20,086 |
| 2024-12-19 | 5,640.00 | 5,750.00 | 5,510.00 | 5,640.00 | 5,406.48 | 20,472 |
| 2024-12-18 | 5,700.00 | 5,980.00 | 5,640.00 | 5,770.00 | 5,531.10 | 70,452 |
| 2024-12-17 | 5,700.00 | 5,720.00 | 5,570.00 | 5,700.00 | 5,464.00 | 21,071 |
| 2024-12-16 | 5,670.00 | 5,780.00 | 5,640.00 | 5,650.00 | 5,416.07 | 33,071 |
| 2024-12-13 | 5,510.00 | 5,680.00 | 5,500.00 | 5,660.00 | 5,425.65 | 23,611 |
| 2024-12-12 | 5,420.00 | 5,890.00 | 5,370.00 | 5,560.00 | 5,329.79 | 122,559 |
| 2024-12-11 | 5,150.00 | 5,420.00 | 5,150.00 | 5,420.00 | 5,195.59 | 46,608 |
| 2024-12-10 | 5,020.00 | 5,230.00 | 5,020.00 | 5,220.00 | 5,003.87 | 24,077 |
| 2024-12-09 | 5,210.00 | 5,210.00 | 5,000.00 | 5,020.00 | 4,812.15 | 43,028 |
| 2024-12-06 | 5,330.00 | 5,380.00 | 5,200.00 | 5,300.00 | 5,080.56 | 58,805 |
| 2024-12-05 | 5,500.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,157.25 | 35,091 |
| 2024-12-04 | 5,410.00 | 5,570.00 | 5,390.00 | 5,510.00 | 5,281.86 | 50,490 |
| 2024-12-03 | 5,520.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,358.55 | 18,562 |
| 2024-12-02 | 5,560.00 | 5,610.00 | 5,520.00 | 5,520.00 | 5,291.45 | 16,085 |
| 2024-11-29 | 5,710.00 | 5,760.00 | 5,550.00 | 5,560.00 | 5,329.79 | 37,067 |
| 2024-11-28 | 5,680.00 | 5,780.00 | 5,640.00 | 5,700.00 | 5,464.00 | 33,162 |
| 2024-11-27 | 5,650.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,406.48 | 79,808 |
| 2024-11-26 | 5,590.00 | 5,670.00 | 5,500.00 | 5,640.00 | 5,406.48 | 43,366 |
| 2024-11-25 | 6,160.00 | 6,190.00 | 5,550.00 | 5,590.00 | 5,358.55 | 709,316 |
| 2024-11-22 | 5,510.00 | 5,560.00 | 5,420.00 | 5,470.00 | 5,243.52 | 49,690 |
| 2024-11-21 | 5,450.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,233.93 | 15,302 |
| 2024-11-20 | 5,450.00 | 5,540.00 | 5,420.00 | 5,500.00 | 5,272.28 | 26,507 |
| 2024-11-19 | 5,400.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,272.28 | 18,671 |
| 2024-11-18 | 5,310.00 | 5,470.00 | 5,310.00 | 5,450.00 | 5,224.35 | 27,169 |
| 2024-11-15 | 5,310.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,118.90 | 62,505 |
| 2024-11-14 | 5,400.00 | 5,560.00 | 5,310.00 | 5,330.00 | 5,109.32 | 44,740 |
| 2024-11-13 | 5,440.00 | 5,510.00 | 5,360.00 | 5,360.00 | 5,138.07 | 31,961 |
| 2024-11-12 | 5,760.00 | 5,890.00 | 5,500.00 | 5,530.00 | 5,301.04 | 93,965 |
| 2024-11-11 | 5,910.00 | 5,940.00 | 5,750.00 | 5,770.00 | 5,531.10 | 24,876 |
| 2024-11-08 | 5,950.00 | 6,030.00 | 5,880.00 | 5,880.00 | 5,636.54 | 11,130 |
| 2024-11-07 | 6,000.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,713.23 | 11,217 |
| 2024-11-06 | 6,020.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,722.82 | 18,314 |
| 2024-11-05 | 6,020.00 | 6,040.00 | 5,980.00 | 6,020.00 | 5,770.75 | 12,586 |
| 2024-11-04 | 5,920.00 | 6,030.00 | 5,920.00 | 6,020.00 | 5,770.75 | 16,162 |
| 2024-11-01 | 5,950.00 | 6,200.00 | 5,880.00 | 5,910.00 | 5,665.30 | 109,926 |
| 2024-10-31 | 5,930.00 | 5,980.00 | 5,860.00 | 5,950.00 | 5,703.65 | 13,051 |
| 2024-10-30 | 5,910.00 | 5,950.00 | 5,860.00 | 5,880.00 | 5,636.54 | 14,860 |
| 2024-10-29 | 5,950.00 | 5,950.00 | 5,860.00 | 5,870.00 | 5,626.96 | 7,440 |
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.