Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,170.00 | 8,350.00 | 8,150.00 | 8,290.00 | 7,522.26 | 13,414 |
| 2023-07-31 | 8,150.00 | 8,250.00 | 8,110.00 | 8,220.00 | 7,458.74 | 10,450 |
| 2023-07-28 | 8,060.00 | 8,200.00 | 8,000.00 | 8,150.00 | 7,395.23 | 12,443 |
| 2023-07-27 | 7,810.00 | 8,080.00 | 7,810.00 | 8,070.00 | 7,322.64 | 18,056 |
| 2023-07-26 | 8,190.00 | 8,190.00 | 7,810.00 | 7,890.00 | 7,159.31 | 46,382 |
| 2023-07-25 | 8,310.00 | 8,520.00 | 8,100.00 | 8,200.00 | 7,440.60 | 39,725 |
| 2023-07-24 | 8,430.00 | 8,470.00 | 8,300.00 | 8,320.00 | 7,549.48 | 36,784 |
| 2023-07-21 | 8,500.00 | 8,550.00 | 8,350.00 | 8,510.00 | 7,721.89 | 22,911 |
| 2023-07-20 | 8,650.00 | 8,730.00 | 8,450.00 | 8,500.00 | 7,712.81 | 31,094 |
| 2023-07-19 | 8,810.00 | 8,900.00 | 8,620.00 | 8,650.00 | 7,848.92 | 27,680 |
| 2023-07-18 | 8,930.00 | 9,100.00 | 8,800.00 | 8,810.00 | 7,994.10 | 16,027 |
| 2023-07-17 | 8,890.00 | 8,980.00 | 8,850.00 | 8,950.00 | 8,121.14 | 15,819 |
| 2023-07-14 | 8,910.00 | 8,990.00 | 8,800.00 | 8,890.00 | 8,066.70 | 19,337 |
| 2023-07-13 | 8,930.00 | 9,040.00 | 8,930.00 | 8,940.00 | 8,112.06 | 12,455 |
| 2023-07-12 | 8,880.00 | 9,040.00 | 8,880.00 | 8,940.00 | 8,112.06 | 15,826 |
| 2023-07-11 | 8,900.00 | 8,950.00 | 8,850.00 | 8,930.00 | 8,102.99 | 10,538 |
| 2023-07-10 | 8,800.00 | 8,880.00 | 8,760.00 | 8,810.00 | 7,994.10 | 9,399 |
| 2023-07-07 | 8,830.00 | 8,870.00 | 8,710.00 | 8,820.00 | 8,003.18 | 26,750 |
| 2023-07-06 | 8,900.00 | 8,940.00 | 8,780.00 | 8,900.00 | 8,075.77 | 21,554 |
| 2023-07-05 | 9,200.00 | 9,220.00 | 8,930.00 | 8,940.00 | 8,112.06 | 26,660 |
| 2023-07-04 | 9,120.00 | 9,220.00 | 9,080.00 | 9,180.00 | 8,329.84 | 31,486 |
| 2023-07-03 | 8,930.00 | 9,180.00 | 8,930.00 | 9,110.00 | 8,266.32 | 25,343 |
| 2023-06-30 | 9,000.00 | 9,140.00 | 8,910.00 | 8,930.00 | 8,102.99 | 13,501 |
| 2023-06-29 | 9,130.00 | 9,190.00 | 9,020.00 | 9,040.00 | 8,202.80 | 33,806 |
| 2023-06-28 | 9,080.00 | 9,160.00 | 9,010.00 | 9,120.00 | 8,275.39 | 19,264 |
| 2023-06-27 | 8,950.00 | 9,110.00 | 8,840.00 | 9,080.00 | 8,239.10 | 41,300 |
| 2023-06-26 | 8,820.00 | 8,960.00 | 8,720.00 | 8,940.00 | 8,112.06 | 17,740 |
| 2023-06-23 | 8,910.00 | 8,980.00 | 8,810.00 | 8,820.00 | 8,003.18 | 12,025 |
| 2023-06-22 | 8,830.00 | 9,070.00 | 8,820.00 | 8,900.00 | 8,075.77 | 14,403 |
| 2023-06-21 | 8,950.00 | 8,950.00 | 8,810.00 | 8,830.00 | 8,012.25 | 21,836 |
| 2023-06-20 | 9,050.00 | 9,080.00 | 8,920.00 | 8,920.00 | 8,093.92 | 23,768 |
| 2023-06-19 | 9,220.00 | 9,230.00 | 9,020.00 | 9,050.00 | 8,211.88 | 31,974 |
| 2023-06-16 | 9,120.00 | 9,250.00 | 9,050.00 | 9,220.00 | 8,366.13 | 35,092 |
| 2023-06-15 | 9,100.00 | 9,170.00 | 9,010.00 | 9,110.00 | 8,266.32 | 22,476 |
| 2023-06-14 | 9,150.00 | 9,150.00 | 9,020.00 | 9,120.00 | 8,275.39 | 38,269 |
| 2023-06-13 | 9,060.00 | 9,150.00 | 9,060.00 | 9,080.00 | 8,239.10 | 22,663 |
| 2023-06-12 | 9,180.00 | 9,230.00 | 9,040.00 | 9,090.00 | 8,248.17 | 42,189 |
| 2023-06-09 | 9,150.00 | 9,180.00 | 9,030.00 | 9,040.00 | 8,202.80 | 48,324 |
| 2023-06-08 | 8,910.00 | 9,180.00 | 8,880.00 | 9,120.00 | 8,275.39 | 73,465 |
| 2023-06-07 | 8,860.00 | 9,040.00 | 8,850.00 | 8,910.00 | 8,084.84 | 36,017 |
| 2023-06-05 | 8,830.00 | 8,940.00 | 8,790.00 | 8,860.00 | 8,039.47 | 20,400 |
| 2023-06-02 | 8,750.00 | 8,830.00 | 8,730.00 | 8,830.00 | 8,012.25 | 19,678 |
| 2023-06-01 | 8,990.00 | 8,990.00 | 8,720.00 | 8,740.00 | 7,930.59 | 28,735 |
| 2023-05-31 | 8,830.00 | 8,930.00 | 8,790.00 | 8,840.00 | 8,021.33 | 31,483 |
| 2023-05-30 | 8,910.00 | 9,030.00 | 8,790.00 | 8,880.00 | 8,057.62 | 54,139 |
| 2023-05-26 | 9,190.00 | 9,330.00 | 8,890.00 | 8,910.00 | 8,084.84 | 83,340 |
| 2023-05-25 | 9,040.00 | 9,300.00 | 8,950.00 | 9,160.00 | 8,311.69 | 88,011 |
| 2023-05-24 | 8,870.00 | 9,700.00 | 8,850.00 | 9,050.00 | 8,211.88 | 598,969 |
| 2023-05-23 | 8,960.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,075.77 | 42,833 |
| 2023-05-22 | 8,820.00 | 9,160.00 | 8,820.00 | 8,960.00 | 8,130.21 | 76,197 |
| 2023-05-19 | 8,860.00 | 8,950.00 | 8,760.00 | 8,860.00 | 8,039.47 | 46,887 |
| 2023-05-18 | 9,000.00 | 9,060.00 | 8,810.00 | 8,910.00 | 8,084.84 | 60,936 |
| 2023-05-17 | 9,130.00 | 9,140.00 | 8,890.00 | 9,040.00 | 8,202.80 | 83,112 |
| 2023-05-16 | 8,810.00 | 9,130.00 | 8,810.00 | 8,960.00 | 8,130.21 | 145,154 |
| 2023-05-15 | 8,730.00 | 8,850.00 | 8,700.00 | 8,760.00 | 7,948.73 | 67,414 |
| 2023-05-12 | 8,760.00 | 8,940.00 | 8,650.00 | 8,700.00 | 7,894.29 | 149,676 |
| 2023-05-11 | 8,900.00 | 9,030.00 | 8,770.00 | 8,940.00 | 8,112.06 | 133,487 |
| 2023-05-10 | 9,280.00 | 9,290.00 | 8,900.00 | 8,900.00 | 8,075.77 | 320,309 |
| 2023-05-09 | 8,610.00 | 10,840.00 | 8,610.00 | 9,170.00 | 8,320.76 | 4,208,513 |
| 2023-05-08 | 8,390.00 | 9,080.00 | 8,370.00 | 8,580.00 | 7,785.40 | 345,336 |
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.