Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,890.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,646.13 | 12,757 |
| 2024-10-25 | 5,940.00 | 6,000.00 | 5,790.00 | 5,950.00 | 5,703.65 | 27,862 |
| 2024-10-24 | 5,850.00 | 5,970.00 | 5,810.00 | 5,900.00 | 5,655.72 | 19,083 |
| 2024-10-23 | 5,910.00 | 6,180.00 | 5,800.00 | 5,900.00 | 5,655.72 | 106,203 |
| 2024-10-22 | 5,910.00 | 5,930.00 | 5,720.00 | 5,800.00 | 5,559.86 | 37,574 |
| 2024-10-21 | 5,860.00 | 5,930.00 | 5,850.00 | 5,930.00 | 5,684.47 | 8,427 |
| 2024-10-18 | 6,050.00 | 6,080.00 | 5,840.00 | 5,860.00 | 5,617.37 | 41,001 |
| 2024-10-17 | 6,000.00 | 6,120.00 | 5,960.00 | 6,080.00 | 5,828.26 | 23,326 |
| 2024-10-16 | 6,000.00 | 6,040.00 | 5,900.00 | 6,010.00 | 5,761.16 | 23,571 |
| 2024-10-15 | 6,040.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,751.58 | 6,745 |
| 2024-10-14 | 6,020.00 | 6,080.00 | 5,960.00 | 6,010.00 | 5,761.16 | 13,051 |
| 2024-10-11 | 6,030.00 | 6,070.00 | 5,980.00 | 6,040.00 | 5,789.92 | 14,411 |
| 2024-10-10 | 6,000.00 | 6,040.00 | 5,950.00 | 6,030.00 | 5,780.33 | 19,656 |
| 2024-10-08 | 6,030.00 | 6,050.00 | 5,920.00 | 5,970.00 | 5,722.82 | 21,884 |
| 2024-10-07 | 6,020.00 | 6,050.00 | 5,970.00 | 6,050.00 | 5,799.51 | 13,961 |
| 2024-10-04 | 6,050.00 | 6,080.00 | 5,950.00 | 6,010.00 | 5,761.16 | 18,050 |
| 2024-10-02 | 5,970.00 | 6,080.00 | 5,920.00 | 6,020.00 | 5,770.75 | 24,322 |
| 2024-09-30 | 6,140.00 | 6,140.00 | 6,020.00 | 6,050.00 | 5,799.51 | 14,196 |
| 2024-09-27 | 6,060.00 | 6,180.00 | 6,060.00 | 6,080.00 | 5,828.26 | 21,989 |
| 2024-09-26 | 6,010.00 | 6,100.00 | 6,000.00 | 6,080.00 | 5,828.26 | 19,562 |
| 2024-09-25 | 6,050.00 | 6,130.00 | 6,000.00 | 6,010.00 | 5,761.16 | 45,682 |
| 2024-09-24 | 6,000.00 | 6,120.00 | 5,980.00 | 6,050.00 | 5,799.51 | 53,669 |
| 2024-09-23 | 5,980.00 | 6,700.00 | 5,980.00 | 6,030.00 | 5,780.33 | 944,912 |
| 2024-09-20 | 5,910.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,703.65 | 14,123 |
| 2024-09-19 | 5,830.00 | 5,980.00 | 5,770.00 | 5,910.00 | 5,665.30 | 17,402 |
| 2024-09-13 | 5,800.00 | 5,890.00 | 5,730.00 | 5,870.00 | 5,626.96 | 16,584 |
| 2024-09-12 | 5,750.00 | 5,850.00 | 5,710.00 | 5,800.00 | 5,559.86 | 16,310 |
| 2024-09-11 | 5,750.00 | 5,870.00 | 5,680.00 | 5,690.00 | 5,454.41 | 11,375 |
| 2024-09-10 | 5,790.00 | 5,930.00 | 5,730.00 | 5,740.00 | 5,502.34 | 18,706 |
| 2024-09-09 | 5,700.00 | 5,870.00 | 5,610.00 | 5,820.00 | 5,579.03 | 27,996 |
| 2024-09-06 | 5,720.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,464.00 | 28,218 |
| 2024-09-05 | 5,770.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,521.51 | 37,998 |
| 2024-09-04 | 5,910.00 | 5,910.00 | 5,730.00 | 5,760.00 | 5,521.51 | 44,705 |
| 2024-09-03 | 5,850.00 | 5,980.00 | 5,830.00 | 5,980.00 | 5,732.40 | 27,284 |
| 2024-09-02 | 5,860.00 | 5,890.00 | 5,800.00 | 5,840.00 | 5,598.20 | 14,465 |
| 2024-08-30 | 5,860.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,617.37 | 14,869 |
| 2024-08-29 | 5,900.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,617.37 | 25,824 |
| 2024-08-28 | 6,000.00 | 6,060.00 | 5,870.00 | 5,910.00 | 5,665.30 | 16,637 |
| 2024-08-27 | 5,930.00 | 6,000.00 | 5,840.00 | 6,000.00 | 5,751.58 | 16,106 |
| 2024-08-26 | 5,980.00 | 6,060.00 | 5,850.00 | 5,910.00 | 5,665.30 | 30,192 |
| 2024-08-23 | 5,940.00 | 6,030.00 | 5,900.00 | 5,980.00 | 5,732.40 | 14,099 |
| 2024-08-22 | 6,100.00 | 6,100.00 | 5,780.00 | 5,950.00 | 5,703.65 | 27,126 |
| 2024-08-21 | 6,070.00 | 6,110.00 | 6,000.00 | 6,050.00 | 5,799.51 | 14,347 |
| 2024-08-20 | 6,030.00 | 6,100.00 | 6,030.00 | 6,080.00 | 5,828.26 | 26,495 |
| 2024-08-19 | 6,120.00 | 6,140.00 | 5,980.00 | 6,020.00 | 5,770.75 | 29,764 |
| 2024-08-16 | 6,170.00 | 6,210.00 | 6,060.00 | 6,070.00 | 5,818.68 | 34,869 |
| 2024-08-14 | 6,120.00 | 6,190.00 | 6,060.00 | 6,160.00 | 5,904.95 | 48,470 |
| 2024-08-13 | 6,110.00 | 6,200.00 | 6,000.00 | 6,030.00 | 5,780.33 | 61,192 |
| 2024-08-12 | 6,100.00 | 6,180.00 | 6,070.00 | 6,130.00 | 5,876.19 | 27,647 |
| 2024-08-09 | 6,000.00 | 6,160.00 | 6,000.00 | 6,070.00 | 5,818.68 | 52,842 |
| 2024-08-08 | 5,880.00 | 5,980.00 | 5,850.00 | 5,920.00 | 5,674.89 | 34,020 |
| 2024-08-07 | 5,740.00 | 6,090.00 | 5,740.00 | 5,910.00 | 5,665.30 | 60,652 |
| 2024-08-06 | 5,620.00 | 5,910.00 | 5,620.00 | 5,830.00 | 5,588.61 | 58,782 |
| 2024-08-05 | 6,150.00 | 6,220.00 | 5,520.00 | 5,600.00 | 5,368.14 | 172,863 |
| 2024-08-02 | 6,490.00 | 6,510.00 | 6,200.00 | 6,230.00 | 5,972.05 | 83,421 |
| 2024-08-01 | 6,630.00 | 6,730.00 | 6,500.00 | 6,510.00 | 6,240.46 | 146,442 |
| 2024-07-31 | 6,200.00 | 7,200.00 | 6,200.00 | 6,630.00 | 6,355.49 | 1,282,116 |
| 2024-07-30 | 6,340.00 | 6,340.00 | 6,220.00 | 6,250.00 | 5,991.22 | 23,487 |
| 2024-07-29 | 6,200.00 | 6,380.00 | 6,200.00 | 6,330.00 | 6,067.91 | 37,409 |
| 2024-07-26 | 6,190.00 | 6,270.00 | 6,170.00 | 6,200.00 | 5,943.30 | 15,173 |
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.