Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,400.00 | 9,550.00 | 9,260.00 | 9,510.00 | 8,891.41 | 23,801 |
| 2024-07-23 | 9,330.00 | 9,480.00 | 9,150.00 | 9,440.00 | 8,825.96 | 31,277 |
| 2024-07-22 | 9,460.00 | 9,550.00 | 9,170.00 | 9,350.00 | 8,741.81 | 50,756 |
| 2024-07-19 | 9,790.00 | 9,860.00 | 9,550.00 | 9,550.00 | 8,928.80 | 32,421 |
| 2024-07-18 | 9,850.00 | 10,120.00 | 9,750.00 | 9,860.00 | 9,218.64 | 46,563 |
| 2024-07-17 | 10,090.00 | 10,110.00 | 9,720.00 | 10,000.00 | 9,349.53 | 79,372 |
| 2024-07-16 | 10,050.00 | 10,160.00 | 9,910.00 | 10,050.00 | 9,396.28 | 64,439 |
| 2024-07-15 | 10,110.00 | 10,220.00 | 9,800.00 | 10,130.00 | 9,471.08 | 83,023 |
| 2024-07-12 | 9,860.00 | 10,170.00 | 9,700.00 | 10,110.00 | 9,452.38 | 119,150 |
| 2024-07-11 | 9,700.00 | 10,020.00 | 9,560.00 | 9,860.00 | 9,218.64 | 135,851 |
| 2024-07-10 | 9,700.00 | 9,830.00 | 9,580.00 | 9,650.00 | 9,022.30 | 101,900 |
| 2024-07-09 | 9,410.00 | 9,740.00 | 9,300.00 | 9,660.00 | 9,031.65 | 132,039 |
| 2024-07-08 | 9,150.00 | 9,640.00 | 9,060.00 | 9,400.00 | 8,788.56 | 166,007 |
| 2024-07-05 | 9,120.00 | 9,240.00 | 9,000.00 | 9,150.00 | 8,554.82 | 95,843 |
| 2024-07-04 | 9,050.00 | 9,150.00 | 8,950.00 | 9,030.00 | 8,442.63 | 60,318 |
| 2024-07-03 | 9,230.00 | 9,230.00 | 8,970.00 | 9,120.00 | 8,526.77 | 72,550 |
| 2024-07-02 | 9,240.00 | 9,310.00 | 9,040.00 | 9,230.00 | 8,629.62 | 83,995 |
| 2024-07-01 | 9,530.00 | 9,700.00 | 9,190.00 | 9,270.00 | 8,667.02 | 77,319 |
| 2024-06-28 | 9,500.00 | 9,630.00 | 9,340.00 | 9,450.00 | 8,835.31 | 118,471 |
| 2024-06-27 | 9,650.00 | 9,730.00 | 9,300.00 | 9,440.00 | 8,825.96 | 102,300 |
| 2024-06-26 | 10,070.00 | 10,070.00 | 9,630.00 | 9,730.00 | 9,097.10 | 117,652 |
| 2024-06-25 | 9,900.00 | 10,090.00 | 9,720.00 | 10,080.00 | 9,424.33 | 127,892 |
| 2024-06-24 | 10,370.00 | 10,370.00 | 9,850.00 | 9,870.00 | 9,227.99 | 150,213 |
| 2024-06-21 | 10,290.00 | 10,580.00 | 9,920.00 | 10,400.00 | 9,723.51 | 256,135 |
| 2024-06-20 | 10,480.00 | 10,640.00 | 10,170.00 | 10,290.00 | 9,620.67 | 198,543 |
| 2024-06-19 | 11,260.00 | 11,270.00 | 10,360.00 | 10,480.00 | 9,798.31 | 363,999 |
| 2024-06-18 | 11,100.00 | 11,380.00 | 10,730.00 | 11,060.00 | 10,340.58 | 507,623 |
| 2024-06-17 | 10,860.00 | 11,760.00 | 10,650.00 | 10,950.00 | 10,237.74 | 1,316,622 |
| 2024-06-14 | 10,480.00 | 11,900.00 | 10,050.00 | 11,030.00 | 10,312.53 | 5,413,336 |
| 2024-06-13 | 10,500.00 | 10,900.00 | 10,300.00 | 10,700.00 | 10,004.00 | 723,678 |
| 2024-06-12 | 11,300.00 | 11,430.00 | 10,430.00 | 10,730.00 | 10,032.05 | 2,486,702 |
| 2024-06-11 | 12,240.00 | 13,230.00 | 10,410.00 | 10,650.00 | 9,957.25 | 7,982,475 |
| 2024-06-10 | 8,570.00 | 11,140.00 | 8,520.00 | 11,140.00 | 10,415.38 | 5,864,508 |
| 2024-06-07 | 8,420.00 | 8,580.00 | 8,400.00 | 8,570.00 | 8,012.55 | 21,835 |
| 2024-06-05 | 8,400.00 | 8,490.00 | 8,380.00 | 8,440.00 | 7,891.01 | 8,889 |
| 2024-06-04 | 8,520.00 | 8,600.00 | 8,430.00 | 8,430.00 | 7,881.66 | 21,101 |
| 2024-06-03 | 8,580.00 | 8,660.00 | 8,520.00 | 8,600.00 | 8,040.60 | 44,409 |
| 2024-05-31 | 8,390.00 | 8,670.00 | 8,350.00 | 8,520.00 | 7,965.80 | 39,484 |
| 2024-05-30 | 8,460.00 | 8,480.00 | 8,310.00 | 8,380.00 | 7,834.91 | 14,893 |
| 2024-05-29 | 8,470.00 | 8,580.00 | 8,410.00 | 8,460.00 | 7,909.70 | 17,268 |
| 2024-05-28 | 8,610.00 | 8,650.00 | 8,450.00 | 8,470.00 | 7,919.05 | 27,152 |
| 2024-05-27 | 8,640.00 | 8,690.00 | 8,550.00 | 8,620.00 | 8,059.30 | 33,805 |
| 2024-05-24 | 8,600.00 | 8,630.00 | 8,460.00 | 8,620.00 | 8,059.30 | 19,240 |
| 2024-05-23 | 8,640.00 | 8,700.00 | 8,520.00 | 8,640.00 | 8,078.00 | 43,147 |
| 2024-05-22 | 8,620.00 | 8,720.00 | 8,510.00 | 8,640.00 | 8,078.00 | 50,827 |
| 2024-05-21 | 8,600.00 | 8,630.00 | 8,490.00 | 8,580.00 | 8,021.90 | 29,582 |
| 2024-05-20 | 8,520.00 | 8,680.00 | 8,490.00 | 8,600.00 | 8,040.60 | 82,972 |
| 2024-05-17 | 8,310.00 | 8,700.00 | 8,290.00 | 8,480.00 | 7,928.40 | 242,666 |
| 2024-05-16 | 8,390.00 | 8,390.00 | 8,270.00 | 8,290.00 | 7,750.76 | 8,773 |
| 2024-05-14 | 8,330.00 | 8,380.00 | 8,270.00 | 8,300.00 | 7,760.11 | 18,388 |
| 2024-05-13 | 8,220.00 | 8,350.00 | 8,220.00 | 8,330.00 | 7,788.16 | 35,945 |
| 2024-05-10 | 8,270.00 | 8,280.00 | 8,210.00 | 8,220.00 | 7,685.32 | 8,088 |
| 2024-05-09 | 8,320.00 | 8,320.00 | 8,240.00 | 8,250.00 | 7,713.36 | 6,023 |
| 2024-05-08 | 8,270.00 | 8,320.00 | 8,230.00 | 8,310.00 | 7,769.46 | 7,758 |
| 2024-05-07 | 8,310.00 | 8,330.00 | 8,250.00 | 8,320.00 | 7,778.81 | 7,981 |
| 2024-05-03 | 8,270.00 | 8,310.00 | 8,250.00 | 8,310.00 | 7,769.46 | 12,254 |
| 2024-05-02 | 8,230.00 | 8,320.00 | 8,200.00 | 8,280.00 | 7,741.41 | 30,375 |
| 2024-04-30 | 8,130.00 | 8,250.00 | 8,130.00 | 8,240.00 | 7,704.01 | 12,809 |
| 2024-04-29 | 8,160.00 | 8,190.00 | 8,160.00 | 8,190.00 | 7,657.27 | 7,590 |
| 2024-04-26 | 8,150.00 | 8,230.00 | 8,110.00 | 8,120.00 | 7,591.82 | 9,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 280.0000 KRW |
| 2024-12-27 | 280.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.