Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,110.00 | 8,140.00 | 8,100.00 | 8,140.00 | 7,610.52 | 9,259 |
| 2024-01-26 | 8,080.00 | 8,130.00 | 8,030.00 | 8,110.00 | 7,582.47 | 7,860 |
| 2024-01-25 | 8,080.00 | 8,160.00 | 8,020.00 | 8,090.00 | 7,563.77 | 4,621 |
| 2024-01-24 | 8,070.00 | 8,140.00 | 8,070.00 | 8,080.00 | 7,554.42 | 4,758 |
| 2024-01-23 | 8,010.00 | 8,090.00 | 8,010.00 | 8,080.00 | 7,554.42 | 13,960 |
| 2024-01-22 | 8,100.00 | 8,230.00 | 8,000.00 | 8,020.00 | 7,498.33 | 37,131 |
| 2024-01-19 | 8,070.00 | 8,190.00 | 8,020.00 | 8,040.00 | 7,517.02 | 14,510 |
| 2024-01-18 | 8,070.00 | 8,110.00 | 8,010.00 | 8,060.00 | 7,535.72 | 17,260 |
| 2024-01-17 | 8,180.00 | 8,210.00 | 8,050.00 | 8,060.00 | 7,535.72 | 11,512 |
| 2024-01-16 | 8,210.00 | 8,220.00 | 8,130.00 | 8,180.00 | 7,647.92 | 5,398 |
| 2024-01-15 | 8,260.00 | 8,260.00 | 8,140.00 | 8,210.00 | 7,675.97 | 12,935 |
| 2024-01-12 | 8,250.00 | 8,300.00 | 8,180.00 | 8,230.00 | 7,694.67 | 7,578 |
| 2024-01-11 | 8,260.00 | 8,260.00 | 8,180.00 | 8,250.00 | 7,713.36 | 13,694 |
| 2024-01-10 | 8,250.00 | 8,250.00 | 8,170.00 | 8,200.00 | 7,666.62 | 7,834 |
| 2024-01-09 | 8,190.00 | 8,250.00 | 8,180.00 | 8,240.00 | 7,704.01 | 9,074 |
| 2024-01-08 | 8,220.00 | 8,280.00 | 8,160.00 | 8,190.00 | 7,657.27 | 14,218 |
| 2024-01-05 | 8,240.00 | 8,300.00 | 8,180.00 | 8,230.00 | 7,694.67 | 7,136 |
| 2024-01-04 | 8,330.00 | 8,330.00 | 8,240.00 | 8,240.00 | 7,704.01 | 7,018 |
| 2024-01-03 | 8,380.00 | 8,380.00 | 8,310.00 | 8,320.00 | 7,778.81 | 3,899 |
| 2024-01-02 | 8,420.00 | 8,420.00 | 8,320.00 | 8,380.00 | 7,834.91 | 6,392 |
| 2023-12-28 | 8,400.00 | 8,400.00 | 8,330.00 | 8,380.00 | 7,834.91 | 5,739 |
| 2023-12-27 | 8,410.00 | 8,430.00 | 8,310.00 | 8,400.00 | 7,853.61 | 10,565 |
| 2023-12-26 | 8,400.00 | 8,480.00 | 8,400.00 | 8,480.00 | 7,694.67 | 10,220 |
| 2023-12-22 | 8,410.00 | 8,470.00 | 8,380.00 | 8,400.00 | 7,622.07 | 11,850 |
| 2023-12-21 | 8,460.00 | 8,470.00 | 8,390.00 | 8,400.00 | 7,622.07 | 7,346 |
| 2023-12-20 | 8,400.00 | 8,460.00 | 8,380.00 | 8,460.00 | 7,676.52 | 15,284 |
| 2023-12-19 | 8,450.00 | 8,450.00 | 8,330.00 | 8,380.00 | 7,603.93 | 9,114 |
| 2023-12-18 | 8,350.00 | 8,440.00 | 8,290.00 | 8,420.00 | 7,640.22 | 15,365 |
| 2023-12-15 | 8,370.00 | 8,390.00 | 8,260.00 | 8,350.00 | 7,576.70 | 21,656 |
| 2023-12-14 | 8,460.00 | 8,470.00 | 8,120.00 | 8,330.00 | 7,558.56 | 31,721 |
| 2023-12-13 | 8,560.00 | 8,560.00 | 8,360.00 | 8,380.00 | 7,603.93 | 28,350 |
| 2023-12-12 | 8,490.00 | 8,580.00 | 8,470.00 | 8,530.00 | 7,740.03 | 19,927 |
| 2023-12-11 | 8,660.00 | 8,950.00 | 8,490.00 | 8,550.00 | 7,758.18 | 130,841 |
| 2023-12-08 | 8,620.00 | 8,750.00 | 8,570.00 | 8,650.00 | 7,848.92 | 43,338 |
| 2023-12-07 | 8,580.00 | 9,210.00 | 8,560.00 | 8,650.00 | 7,848.92 | 359,061 |
| 2023-12-06 | 8,530.00 | 8,720.00 | 8,490.00 | 8,550.00 | 7,758.18 | 19,854 |
| 2023-12-05 | 8,650.00 | 8,660.00 | 8,540.00 | 8,590.00 | 7,794.48 | 28,317 |
| 2023-12-04 | 8,670.00 | 8,700.00 | 8,580.00 | 8,650.00 | 7,848.92 | 31,710 |
| 2023-12-01 | 8,660.00 | 8,730.00 | 8,540.00 | 8,670.00 | 7,867.07 | 15,350 |
| 2023-11-30 | 8,570.00 | 8,670.00 | 8,520.00 | 8,670.00 | 7,867.07 | 14,793 |
| 2023-11-29 | 8,670.00 | 8,690.00 | 8,590.00 | 8,620.00 | 7,821.70 | 20,536 |
| 2023-11-28 | 8,490.00 | 8,850.00 | 8,470.00 | 8,750.00 | 7,939.66 | 39,286 |
| 2023-11-27 | 8,520.00 | 8,580.00 | 8,460.00 | 8,540.00 | 7,749.11 | 15,679 |
| 2023-11-24 | 8,600.00 | 8,630.00 | 8,530.00 | 8,580.00 | 7,785.40 | 13,740 |
| 2023-11-23 | 8,640.00 | 8,650.00 | 8,560.00 | 8,630.00 | 7,830.77 | 8,536 |
| 2023-11-22 | 8,570.00 | 8,660.00 | 8,510.00 | 8,640.00 | 7,839.85 | 12,383 |
| 2023-11-21 | 8,590.00 | 8,650.00 | 8,500.00 | 8,610.00 | 7,812.63 | 15,781 |
| 2023-11-20 | 8,490.00 | 8,600.00 | 8,470.00 | 8,580.00 | 7,785.40 | 19,927 |
| 2023-11-17 | 8,480.00 | 8,550.00 | 8,440.00 | 8,500.00 | 7,712.81 | 10,979 |
| 2023-11-16 | 8,430.00 | 8,600.00 | 8,420.00 | 8,560.00 | 7,767.26 | 22,217 |
| 2023-11-15 | 8,280.00 | 8,500.00 | 8,240.00 | 8,490.00 | 7,703.74 | 46,097 |
| 2023-11-14 | 8,080.00 | 8,230.00 | 8,080.00 | 8,230.00 | 7,467.82 | 18,987 |
| 2023-11-13 | 8,260.00 | 8,290.00 | 8,100.00 | 8,110.00 | 7,358.93 | 7,807 |
| 2023-11-10 | 8,250.00 | 8,250.00 | 8,060.00 | 8,250.00 | 7,485.97 | 11,093 |
| 2023-11-09 | 8,240.00 | 8,250.00 | 8,150.00 | 8,250.00 | 7,485.97 | 6,243 |
| 2023-11-08 | 8,180.00 | 8,550.00 | 8,130.00 | 8,150.00 | 7,395.23 | 59,848 |
| 2023-11-07 | 8,160.00 | 8,200.00 | 8,070.00 | 8,180.00 | 7,422.45 | 8,143 |
| 2023-11-06 | 8,200.00 | 8,230.00 | 8,150.00 | 8,200.00 | 7,440.60 | 11,119 |
| 2023-11-03 | 8,040.00 | 8,190.00 | 8,040.00 | 8,130.00 | 7,377.08 | 7,501 |
| 2023-11-02 | 7,950.00 | 8,050.00 | 7,950.00 | 8,020.00 | 7,277.27 | 10,952 |
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.