Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,210.00 | 8,440.00 | 8,160.00 | 8,380.00 | 7,603.93 | 52,332 |
| 2023-05-03 | 8,100.00 | 8,270.00 | 8,100.00 | 8,210.00 | 7,449.67 | 10,986 |
| 2023-05-02 | 8,260.00 | 8,280.00 | 8,150.00 | 8,210.00 | 7,449.67 | 13,560 |
| 2023-04-28 | 8,200.00 | 8,240.00 | 8,110.00 | 8,200.00 | 7,440.60 | 15,219 |
| 2023-04-27 | 8,200.00 | 8,290.00 | 8,100.00 | 8,170.00 | 7,413.37 | 14,243 |
| 2023-04-26 | 8,160.00 | 8,240.00 | 8,090.00 | 8,190.00 | 7,431.52 | 10,989 |
| 2023-04-25 | 8,200.00 | 8,260.00 | 8,100.00 | 8,150.00 | 7,395.23 | 12,280 |
| 2023-04-24 | 8,240.00 | 8,330.00 | 8,110.00 | 8,190.00 | 7,431.52 | 20,914 |
| 2023-04-21 | 8,330.00 | 8,390.00 | 8,180.00 | 8,230.00 | 7,467.82 | 17,906 |
| 2023-04-20 | 8,350.00 | 8,410.00 | 8,290.00 | 8,330.00 | 7,558.56 | 10,295 |
| 2023-04-19 | 8,330.00 | 8,390.00 | 8,270.00 | 8,370.00 | 7,594.85 | 10,733 |
| 2023-04-18 | 8,380.00 | 8,380.00 | 8,190.00 | 8,300.00 | 7,531.34 | 29,102 |
| 2023-04-17 | 8,410.00 | 8,410.00 | 8,260.00 | 8,380.00 | 7,603.93 | 10,172 |
| 2023-04-14 | 8,350.00 | 8,490.00 | 8,350.00 | 8,360.00 | 7,585.78 | 23,704 |
| 2023-04-13 | 8,290.00 | 8,330.00 | 8,210.00 | 8,330.00 | 7,558.56 | 17,723 |
| 2023-04-12 | 8,160.00 | 8,330.00 | 8,160.00 | 8,310.00 | 7,540.41 | 14,733 |
| 2023-04-11 | 8,110.00 | 8,230.00 | 8,080.00 | 8,210.00 | 7,449.67 | 15,314 |
| 2023-04-10 | 8,200.00 | 8,220.00 | 8,070.00 | 8,110.00 | 7,358.93 | 23,348 |
| 2023-04-07 | 8,190.00 | 8,260.00 | 8,140.00 | 8,220.00 | 7,458.74 | 11,209 |
| 2023-04-06 | 8,430.00 | 8,430.00 | 8,200.00 | 8,210.00 | 7,449.67 | 21,396 |
| 2023-04-05 | 8,460.00 | 8,560.00 | 8,340.00 | 8,430.00 | 7,649.30 | 28,341 |
| 2023-04-04 | 8,240.00 | 8,530.00 | 8,230.00 | 8,510.00 | 7,721.89 | 33,325 |
| 2023-04-03 | 8,230.00 | 8,300.00 | 8,220.00 | 8,280.00 | 7,513.19 | 13,677 |
| 2023-03-31 | 8,270.00 | 8,290.00 | 8,200.00 | 8,220.00 | 7,458.74 | 14,154 |
| 2023-03-30 | 8,170.00 | 8,300.00 | 8,170.00 | 8,230.00 | 7,467.82 | 22,021 |
| 2023-03-29 | 8,080.00 | 8,140.00 | 8,010.00 | 8,110.00 | 7,358.93 | 15,290 |
| 2023-03-28 | 7,970.00 | 8,120.00 | 7,970.00 | 8,100.00 | 7,349.86 | 24,978 |
| 2023-03-27 | 8,050.00 | 8,130.00 | 7,920.00 | 8,030.00 | 7,286.34 | 25,942 |
| 2023-03-24 | 8,020.00 | 8,140.00 | 8,000.00 | 8,060.00 | 7,313.56 | 29,358 |
| 2023-03-23 | 8,290.00 | 8,290.00 | 8,100.00 | 8,120.00 | 7,368.00 | 27,847 |
| 2023-03-22 | 8,380.00 | 8,410.00 | 8,300.00 | 8,300.00 | 7,531.34 | 13,996 |
| 2023-03-21 | 8,400.00 | 8,430.00 | 8,370.00 | 8,380.00 | 7,603.93 | 9,327 |
| 2023-03-20 | 8,520.00 | 8,550.00 | 8,360.00 | 8,400.00 | 7,622.07 | 23,600 |
| 2023-03-17 | 8,550.00 | 8,560.00 | 8,450.00 | 8,530.00 | 7,740.03 | 7,870 |
| 2023-03-16 | 8,390.00 | 8,540.00 | 8,320.00 | 8,460.00 | 7,676.52 | 11,694 |
| 2023-03-15 | 8,380.00 | 8,540.00 | 8,370.00 | 8,460.00 | 7,676.52 | 18,443 |
| 2023-03-14 | 8,580.00 | 8,580.00 | 8,270.00 | 8,280.00 | 7,513.19 | 30,601 |
| 2023-03-13 | 8,530.00 | 8,680.00 | 8,500.00 | 8,570.00 | 7,776.33 | 25,761 |
| 2023-03-10 | 8,880.00 | 8,880.00 | 8,680.00 | 8,680.00 | 7,876.14 | 26,149 |
| 2023-03-09 | 8,960.00 | 8,980.00 | 8,890.00 | 8,970.00 | 8,139.29 | 11,748 |
| 2023-03-08 | 8,940.00 | 9,000.00 | 8,880.00 | 8,960.00 | 8,130.21 | 17,761 |
| 2023-03-07 | 9,010.00 | 9,010.00 | 8,850.00 | 8,940.00 | 8,112.06 | 31,370 |
| 2023-03-06 | 8,990.00 | 9,060.00 | 8,850.00 | 9,010.00 | 8,175.58 | 26,045 |
| 2023-03-03 | 8,920.00 | 9,060.00 | 8,920.00 | 9,040.00 | 8,202.80 | 28,032 |
| 2023-03-02 | 8,950.00 | 8,950.00 | 8,850.00 | 8,920.00 | 8,093.92 | 12,233 |
| 2023-02-28 | 8,800.00 | 8,950.00 | 8,700.00 | 8,850.00 | 8,030.40 | 20,719 |
| 2023-02-27 | 8,780.00 | 8,850.00 | 8,730.00 | 8,800.00 | 7,985.03 | 21,180 |
| 2023-02-24 | 8,870.00 | 8,950.00 | 8,830.00 | 8,860.00 | 8,039.47 | 22,671 |
| 2023-02-23 | 8,860.00 | 8,970.00 | 8,810.00 | 8,850.00 | 8,030.40 | 16,481 |
| 2023-02-22 | 8,810.00 | 9,000.00 | 8,810.00 | 8,850.00 | 8,030.40 | 27,213 |
| 2023-02-21 | 8,860.00 | 8,970.00 | 8,860.00 | 8,920.00 | 8,093.92 | 32,863 |
| 2023-02-20 | 8,670.00 | 8,980.00 | 8,660.00 | 8,860.00 | 8,039.47 | 50,113 |
| 2023-02-17 | 8,700.00 | 8,730.00 | 8,590.00 | 8,620.00 | 7,821.70 | 13,767 |
| 2023-02-16 | 8,620.00 | 8,700.00 | 8,590.00 | 8,650.00 | 7,848.92 | 20,018 |
| 2023-02-15 | 8,870.00 | 8,870.00 | 8,550.00 | 8,620.00 | 7,821.70 | 26,123 |
| 2023-02-14 | 8,810.00 | 8,900.00 | 8,810.00 | 8,850.00 | 8,030.40 | 13,241 |
| 2023-02-13 | 8,830.00 | 8,870.00 | 8,720.00 | 8,840.00 | 8,021.33 | 15,654 |
| 2023-02-10 | 8,930.00 | 9,050.00 | 8,750.00 | 8,830.00 | 8,012.25 | 50,819 |
| 2023-02-09 | 8,910.00 | 9,050.00 | 8,890.00 | 8,930.00 | 8,102.99 | 38,401 |
| 2023-02-08 | 8,870.00 | 8,930.00 | 8,850.00 | 8,910.00 | 8,084.84 | 19,501 |
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.