Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,850.00 | 7,960.00 | 7,850.00 | 7,930.00 | 7,195.60 | 13,464 |
| 2023-10-31 | 7,930.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,123.01 | 11,949 |
| 2023-10-30 | 7,990.00 | 8,000.00 | 7,550.00 | 7,900.00 | 7,168.38 | 18,667 |
| 2023-10-27 | 8,030.00 | 8,050.00 | 7,920.00 | 7,980.00 | 7,240.97 | 17,229 |
| 2023-10-26 | 8,130.00 | 8,130.00 | 7,960.00 | 8,030.00 | 7,286.34 | 11,337 |
| 2023-10-25 | 8,100.00 | 8,190.00 | 8,100.00 | 8,130.00 | 7,377.08 | 8,096 |
| 2023-10-24 | 8,020.00 | 8,100.00 | 7,910.00 | 8,020.00 | 7,277.27 | 14,918 |
| 2023-10-23 | 7,900.00 | 8,030.00 | 7,700.00 | 8,020.00 | 7,277.27 | 21,355 |
| 2023-10-20 | 8,110.00 | 8,110.00 | 7,950.00 | 8,040.00 | 7,295.41 | 19,162 |
| 2023-10-19 | 8,250.00 | 8,250.00 | 8,070.00 | 8,110.00 | 7,358.93 | 15,073 |
| 2023-10-18 | 8,300.00 | 8,330.00 | 8,260.00 | 8,290.00 | 7,522.26 | 5,097 |
| 2023-10-17 | 8,270.00 | 8,360.00 | 8,220.00 | 8,300.00 | 7,531.34 | 8,258 |
| 2023-10-16 | 8,240.00 | 8,360.00 | 8,200.00 | 8,280.00 | 7,513.19 | 10,784 |
| 2023-10-13 | 8,220.00 | 8,350.00 | 8,220.00 | 8,270.00 | 7,504.11 | 11,131 |
| 2023-10-12 | 8,340.00 | 8,340.00 | 8,270.00 | 8,270.00 | 7,504.11 | 4,197 |
| 2023-10-11 | 8,170.00 | 8,290.00 | 8,160.00 | 8,290.00 | 7,522.26 | 12,340 |
| 2023-10-10 | 8,150.00 | 8,230.00 | 8,120.00 | 8,160.00 | 7,404.30 | 15,300 |
| 2023-10-06 | 8,040.00 | 8,180.00 | 8,040.00 | 8,160.00 | 7,404.30 | 10,602 |
| 2023-10-05 | 8,070.00 | 8,150.00 | 8,030.00 | 8,130.00 | 7,377.08 | 11,494 |
| 2023-10-04 | 8,140.00 | 8,140.00 | 8,030.00 | 8,060.00 | 7,313.56 | 12,187 |
| 2023-09-27 | 8,130.00 | 8,180.00 | 8,120.00 | 8,140.00 | 7,386.15 | 9,455 |
| 2023-09-26 | 8,200.00 | 8,240.00 | 8,140.00 | 8,140.00 | 7,386.15 | 16,185 |
| 2023-09-25 | 8,220.00 | 8,600.00 | 8,150.00 | 8,220.00 | 7,458.74 | 16,878 |
| 2023-09-22 | 8,270.00 | 8,280.00 | 8,170.00 | 8,230.00 | 7,467.82 | 15,417 |
| 2023-09-21 | 8,440.00 | 8,440.00 | 8,200.00 | 8,330.00 | 7,558.56 | 28,976 |
| 2023-09-20 | 8,540.00 | 8,540.00 | 8,420.00 | 8,450.00 | 7,667.44 | 12,297 |
| 2023-09-19 | 8,480.00 | 8,570.00 | 8,460.00 | 8,570.00 | 7,776.33 | 15,371 |
| 2023-09-18 | 8,570.00 | 8,640.00 | 8,470.00 | 8,540.00 | 7,749.11 | 11,755 |
| 2023-09-15 | 8,530.00 | 8,560.00 | 8,500.00 | 8,560.00 | 7,767.26 | 9,304 |
| 2023-09-14 | 8,560.00 | 8,560.00 | 8,470.00 | 8,490.00 | 7,703.74 | 8,230 |
| 2023-09-13 | 8,560.00 | 8,590.00 | 8,480.00 | 8,500.00 | 7,712.81 | 16,473 |
| 2023-09-12 | 8,590.00 | 8,640.00 | 8,500.00 | 8,520.00 | 7,730.96 | 13,868 |
| 2023-09-11 | 8,600.00 | 8,680.00 | 8,460.00 | 8,590.00 | 7,794.48 | 21,230 |
| 2023-09-08 | 8,540.00 | 8,600.00 | 8,490.00 | 8,590.00 | 7,794.48 | 17,834 |
| 2023-09-07 | 8,670.00 | 8,680.00 | 8,510.00 | 8,540.00 | 7,749.11 | 17,158 |
| 2023-09-06 | 8,610.00 | 8,700.00 | 8,550.00 | 8,700.00 | 7,894.29 | 14,409 |
| 2023-09-05 | 8,610.00 | 8,720.00 | 8,600.00 | 8,600.00 | 7,803.55 | 21,981 |
| 2023-09-04 | 8,610.00 | 8,660.00 | 8,540.00 | 8,620.00 | 7,821.70 | 19,980 |
| 2023-09-01 | 8,700.00 | 8,750.00 | 8,620.00 | 8,620.00 | 7,821.70 | 21,243 |
| 2023-08-31 | 8,770.00 | 8,790.00 | 8,670.00 | 8,750.00 | 7,939.66 | 32,467 |
| 2023-08-30 | 8,760.00 | 8,800.00 | 8,670.00 | 8,770.00 | 7,957.81 | 56,577 |
| 2023-08-29 | 8,930.00 | 8,930.00 | 8,720.00 | 8,740.00 | 7,930.59 | 63,368 |
| 2023-08-28 | 8,800.00 | 8,950.00 | 8,700.00 | 8,910.00 | 8,084.84 | 103,254 |
| 2023-08-25 | 8,490.00 | 9,730.00 | 8,450.00 | 8,810.00 | 7,994.10 | 1,236,537 |
| 2023-08-24 | 8,450.00 | 8,550.00 | 8,400.00 | 8,430.00 | 7,649.30 | 22,778 |
| 2023-08-23 | 8,700.00 | 8,700.00 | 8,330.00 | 8,450.00 | 7,667.44 | 24,127 |
| 2023-08-22 | 8,220.00 | 8,900.00 | 8,180.00 | 8,500.00 | 7,712.81 | 107,305 |
| 2023-08-21 | 8,330.00 | 8,370.00 | 8,160.00 | 8,190.00 | 7,431.52 | 14,546 |
| 2023-08-18 | 8,150.00 | 8,410.00 | 8,150.00 | 8,410.00 | 7,631.15 | 7,969 |
| 2023-08-17 | 8,360.00 | 8,370.00 | 8,050.00 | 8,320.00 | 7,549.48 | 39,117 |
| 2023-08-16 | 8,540.00 | 8,610.00 | 8,320.00 | 8,360.00 | 7,585.78 | 32,788 |
| 2023-08-14 | 8,470.00 | 8,620.00 | 8,360.00 | 8,470.00 | 7,685.59 | 33,425 |
| 2023-08-11 | 8,280.00 | 8,540.00 | 8,280.00 | 8,480.00 | 7,694.67 | 22,906 |
| 2023-08-10 | 8,130.00 | 8,350.00 | 8,130.00 | 8,320.00 | 7,549.48 | 24,336 |
| 2023-08-09 | 8,360.00 | 8,360.00 | 8,220.00 | 8,280.00 | 7,513.19 | 4,910 |
| 2023-08-08 | 8,300.00 | 8,340.00 | 8,180.00 | 8,290.00 | 7,522.26 | 10,157 |
| 2023-08-07 | 8,180.00 | 8,330.00 | 8,180.00 | 8,300.00 | 7,531.34 | 11,841 |
| 2023-08-04 | 8,130.00 | 8,320.00 | 8,130.00 | 8,170.00 | 7,413.37 | 11,929 |
| 2023-08-03 | 8,190.00 | 8,250.00 | 8,090.00 | 8,200.00 | 7,440.60 | 13,413 |
| 2023-08-02 | 8,290.00 | 8,350.00 | 8,190.00 | 8,210.00 | 7,449.67 | 14,465 |
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.