Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,150.00 | 8,230.00 | 8,110.00 | 8,120.00 | 7,591.82 | 9,919 |
| 2024-04-25 | 8,140.00 | 8,220.00 | 8,110.00 | 8,200.00 | 7,666.62 | 10,798 |
| 2024-04-24 | 8,190.00 | 8,190.00 | 8,100.00 | 8,170.00 | 7,638.57 | 11,972 |
| 2024-04-23 | 8,160.00 | 8,180.00 | 8,100.00 | 8,180.00 | 7,647.92 | 10,503 |
| 2024-04-22 | 8,060.00 | 8,150.00 | 8,060.00 | 8,140.00 | 7,610.52 | 5,900 |
| 2024-04-19 | 8,100.00 | 8,150.00 | 7,990.00 | 8,090.00 | 7,563.77 | 12,102 |
| 2024-04-18 | 8,020.00 | 8,100.00 | 7,990.00 | 8,100.00 | 7,573.12 | 5,342 |
| 2024-04-17 | 8,010.00 | 8,060.00 | 7,970.00 | 8,020.00 | 7,498.33 | 7,578 |
| 2024-04-16 | 8,040.00 | 8,040.00 | 7,940.00 | 8,030.00 | 7,507.67 | 14,027 |
| 2024-04-15 | 8,030.00 | 8,080.00 | 8,000.00 | 8,040.00 | 7,517.02 | 7,808 |
| 2024-04-12 | 8,120.00 | 8,120.00 | 8,050.00 | 8,080.00 | 7,554.42 | 5,275 |
| 2024-04-11 | 8,150.00 | 8,160.00 | 8,050.00 | 8,140.00 | 7,610.52 | 9,073 |
| 2024-04-09 | 8,200.00 | 8,200.00 | 8,110.00 | 8,150.00 | 7,619.87 | 16,531 |
| 2024-04-08 | 8,210.00 | 8,240.00 | 8,170.00 | 8,200.00 | 7,666.62 | 13,763 |
| 2024-04-05 | 8,190.00 | 8,280.00 | 8,180.00 | 8,260.00 | 7,722.71 | 11,792 |
| 2024-04-04 | 8,190.00 | 8,230.00 | 8,150.00 | 8,220.00 | 7,685.32 | 17,440 |
| 2024-04-03 | 8,220.00 | 8,220.00 | 8,150.00 | 8,200.00 | 7,666.62 | 7,496 |
| 2024-04-02 | 8,290.00 | 8,340.00 | 8,200.00 | 8,220.00 | 7,685.32 | 11,777 |
| 2024-04-01 | 8,270.00 | 8,340.00 | 8,250.00 | 8,290.00 | 7,750.76 | 10,350 |
| 2024-03-29 | 8,360.00 | 8,380.00 | 8,250.00 | 8,270.00 | 7,732.06 | 14,267 |
| 2024-03-28 | 8,390.00 | 8,470.00 | 8,320.00 | 8,360.00 | 7,816.21 | 26,554 |
| 2024-03-27 | 8,360.00 | 8,390.00 | 8,350.00 | 8,380.00 | 7,834.91 | 14,300 |
| 2024-03-26 | 8,350.00 | 8,400.00 | 8,330.00 | 8,380.00 | 7,834.91 | 13,096 |
| 2024-03-25 | 8,380.00 | 8,380.00 | 8,300.00 | 8,360.00 | 7,816.21 | 10,801 |
| 2024-03-22 | 8,270.00 | 8,380.00 | 8,250.00 | 8,370.00 | 7,825.56 | 14,032 |
| 2024-03-21 | 8,350.00 | 8,400.00 | 8,240.00 | 8,320.00 | 7,778.81 | 20,820 |
| 2024-03-20 | 8,340.00 | 8,340.00 | 8,200.00 | 8,270.00 | 7,732.06 | 20,574 |
| 2024-03-19 | 8,330.00 | 8,360.00 | 8,250.00 | 8,300.00 | 7,760.11 | 9,970 |
| 2024-03-18 | 8,380.00 | 8,380.00 | 8,250.00 | 8,330.00 | 7,788.16 | 16,992 |
| 2024-03-15 | 8,370.00 | 8,370.00 | 8,260.00 | 8,280.00 | 7,741.41 | 8,772 |
| 2024-03-14 | 8,390.00 | 8,420.00 | 8,320.00 | 8,390.00 | 7,844.26 | 9,967 |
| 2024-03-13 | 8,350.00 | 8,520.00 | 8,280.00 | 8,410.00 | 7,862.96 | 63,281 |
| 2024-03-12 | 8,330.00 | 8,380.00 | 8,180.00 | 8,240.00 | 7,704.01 | 13,925 |
| 2024-03-11 | 8,180.00 | 8,470.00 | 8,180.00 | 8,330.00 | 7,788.16 | 38,825 |
| 2024-03-08 | 8,210.00 | 8,320.00 | 8,140.00 | 8,160.00 | 7,629.22 | 23,387 |
| 2024-03-07 | 8,260.00 | 8,320.00 | 8,180.00 | 8,210.00 | 7,675.97 | 7,392 |
| 2024-03-06 | 8,250.00 | 8,330.00 | 8,200.00 | 8,260.00 | 7,722.71 | 9,576 |
| 2024-03-05 | 8,350.00 | 8,350.00 | 8,260.00 | 8,260.00 | 7,722.71 | 9,703 |
| 2024-03-04 | 8,220.00 | 8,410.00 | 8,220.00 | 8,350.00 | 7,806.86 | 43,801 |
| 2024-02-29 | 8,220.00 | 8,230.00 | 8,120.00 | 8,220.00 | 7,685.32 | 6,416 |
| 2024-02-28 | 8,090.00 | 8,200.00 | 8,080.00 | 8,170.00 | 7,638.57 | 8,124 |
| 2024-02-27 | 8,280.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,573.12 | 23,145 |
| 2024-02-26 | 8,320.00 | 8,390.00 | 8,230.00 | 8,280.00 | 7,741.41 | 24,182 |
| 2024-02-23 | 8,380.00 | 8,380.00 | 8,260.00 | 8,290.00 | 7,750.76 | 20,581 |
| 2024-02-22 | 8,320.00 | 8,370.00 | 8,240.00 | 8,320.00 | 7,778.81 | 17,488 |
| 2024-02-21 | 8,380.00 | 8,440.00 | 8,320.00 | 8,350.00 | 7,806.86 | 8,441 |
| 2024-02-20 | 8,500.00 | 8,500.00 | 8,290.00 | 8,410.00 | 7,862.96 | 25,571 |
| 2024-02-19 | 8,260.00 | 8,480.00 | 8,260.00 | 8,480.00 | 7,928.40 | 44,957 |
| 2024-02-16 | 8,340.00 | 8,340.00 | 8,220.00 | 8,260.00 | 7,722.71 | 16,393 |
| 2024-02-15 | 8,270.00 | 8,280.00 | 8,150.00 | 8,240.00 | 7,704.01 | 13,940 |
| 2024-02-14 | 8,270.00 | 8,300.00 | 8,210.00 | 8,270.00 | 7,732.06 | 18,188 |
| 2024-02-13 | 8,290.00 | 8,340.00 | 8,230.00 | 8,310.00 | 7,769.46 | 14,831 |
| 2024-02-08 | 8,290.00 | 8,340.00 | 8,230.00 | 8,290.00 | 7,750.76 | 7,743 |
| 2024-02-07 | 8,290.00 | 8,300.00 | 8,230.00 | 8,290.00 | 7,750.76 | 6,051 |
| 2024-02-06 | 8,240.00 | 8,340.00 | 8,230.00 | 8,290.00 | 7,750.76 | 11,775 |
| 2024-02-05 | 8,390.00 | 8,430.00 | 8,250.00 | 8,350.00 | 7,806.86 | 17,947 |
| 2024-02-02 | 8,400.00 | 8,440.00 | 8,280.00 | 8,390.00 | 7,844.26 | 23,534 |
| 2024-02-01 | 8,150.00 | 8,430.00 | 8,090.00 | 8,420.00 | 7,872.31 | 51,630 |
| 2024-01-31 | 8,230.00 | 8,230.00 | 8,100.00 | 8,150.00 | 7,619.87 | 7,690 |
| 2024-01-30 | 8,140.00 | 8,250.00 | 8,100.00 | 8,230.00 | 7,694.67 | 17,504 |
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.