Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,840.00 | 8,920.00 | 8,820.00 | 8,860.00 | 8,039.47 | 15,507 |
| 2023-02-06 | 8,710.00 | 8,890.00 | 8,700.00 | 8,890.00 | 8,066.70 | 21,768 |
| 2023-02-03 | 8,740.00 | 8,840.00 | 8,730.00 | 8,790.00 | 7,975.96 | 12,353 |
| 2023-02-02 | 8,720.00 | 8,860.00 | 8,720.00 | 8,780.00 | 7,966.88 | 23,370 |
| 2023-02-01 | 8,690.00 | 8,770.00 | 8,660.00 | 8,720.00 | 7,912.44 | 14,473 |
| 2023-01-31 | 8,620.00 | 8,740.00 | 8,560.00 | 8,680.00 | 7,876.14 | 20,060 |
| 2023-01-30 | 8,890.00 | 8,890.00 | 8,700.00 | 8,720.00 | 7,912.44 | 19,890 |
| 2023-01-27 | 8,760.00 | 8,830.00 | 8,710.00 | 8,750.00 | 7,939.66 | 20,749 |
| 2023-01-26 | 8,710.00 | 8,790.00 | 8,710.00 | 8,760.00 | 7,948.73 | 9,614 |
| 2023-01-25 | 8,730.00 | 8,840.00 | 8,690.00 | 8,740.00 | 7,930.59 | 12,331 |
| 2023-01-20 | 8,710.00 | 8,750.00 | 8,670.00 | 8,730.00 | 7,921.51 | 7,393 |
| 2023-01-19 | 8,660.00 | 8,750.00 | 8,620.00 | 8,710.00 | 7,903.36 | 7,378 |
| 2023-01-18 | 8,670.00 | 8,720.00 | 8,620.00 | 8,660.00 | 7,858.00 | 9,604 |
| 2023-01-17 | 8,770.00 | 8,850.00 | 8,660.00 | 8,660.00 | 7,858.00 | 15,814 |
| 2023-01-16 | 8,700.00 | 8,770.00 | 8,660.00 | 8,750.00 | 7,939.66 | 13,020 |
| 2023-01-13 | 8,650.00 | 8,930.00 | 8,640.00 | 8,700.00 | 7,894.29 | 26,536 |
| 2023-01-12 | 8,690.00 | 9,090.00 | 8,560.00 | 8,740.00 | 7,930.59 | 150,938 |
| 2023-01-11 | 8,550.00 | 8,690.00 | 8,550.00 | 8,620.00 | 7,821.70 | 11,450 |
| 2023-01-10 | 8,660.00 | 8,660.00 | 8,480.00 | 8,550.00 | 7,758.18 | 20,867 |
| 2023-01-09 | 8,550.00 | 8,620.00 | 8,460.00 | 8,580.00 | 7,785.40 | 22,276 |
| 2023-01-06 | 8,340.00 | 8,490.00 | 8,260.00 | 8,450.00 | 7,667.44 | 8,015 |
| 2023-01-05 | 8,370.00 | 8,500.00 | 8,360.00 | 8,390.00 | 7,613.00 | 10,334 |
| 2023-01-04 | 8,200.00 | 8,420.00 | 8,180.00 | 8,400.00 | 7,622.07 | 15,737 |
| 2023-01-03 | 8,350.00 | 8,440.00 | 8,120.00 | 8,300.00 | 7,531.34 | 35,113 |
| 2023-01-02 | 8,500.00 | 8,540.00 | 8,350.00 | 8,420.00 | 7,640.22 | 18,946 |
| 2022-12-29 | 8,760.00 | 8,760.00 | 8,400.00 | 8,500.00 | 7,712.81 | 36,381 |
| 2022-12-28 | 8,930.00 | 8,930.00 | 8,730.00 | 8,760.00 | 7,948.73 | 17,820 |
| 2022-12-27 | 9,050.00 | 9,050.00 | 8,850.00 | 8,950.00 | 7,894.29 | 35,802 |
| 2022-12-26 | 9,070.00 | 9,110.00 | 8,850.00 | 8,960.00 | 7,903.11 | 40,835 |
| 2022-12-23 | 8,830.00 | 9,130.00 | 8,810.00 | 9,030.00 | 7,964.85 | 94,238 |
| 2022-12-22 | 8,830.00 | 8,830.00 | 8,620.00 | 8,830.00 | 7,788.45 | 15,692 |
| 2022-12-21 | 8,550.00 | 8,840.00 | 8,550.00 | 8,780.00 | 7,744.34 | 36,213 |
| 2022-12-20 | 8,740.00 | 8,800.00 | 8,520.00 | 8,550.00 | 7,541.47 | 26,934 |
| 2022-12-19 | 8,690.00 | 8,830.00 | 8,660.00 | 8,740.00 | 7,709.06 | 18,554 |
| 2022-12-16 | 8,680.00 | 8,810.00 | 8,580.00 | 8,770.00 | 7,735.52 | 24,775 |
| 2022-12-15 | 8,660.00 | 9,350.00 | 8,650.00 | 8,710.00 | 7,682.60 | 291,367 |
| 2022-12-14 | 8,520.00 | 8,680.00 | 8,520.00 | 8,650.00 | 7,629.68 | 13,820 |
| 2022-12-13 | 8,540.00 | 8,610.00 | 8,510.00 | 8,550.00 | 7,541.47 | 9,073 |
| 2022-12-12 | 8,570.00 | 8,590.00 | 8,490.00 | 8,520.00 | 7,515.01 | 7,049 |
| 2022-12-09 | 8,440.00 | 8,580.00 | 8,420.00 | 8,490.00 | 7,488.55 | 6,182 |
| 2022-12-08 | 8,550.00 | 8,690.00 | 8,430.00 | 8,430.00 | 7,435.63 | 12,796 |
| 2022-12-07 | 8,520.00 | 8,690.00 | 8,440.00 | 8,570.00 | 7,559.11 | 14,061 |
| 2022-12-06 | 8,620.00 | 8,770.00 | 8,510.00 | 8,520.00 | 7,515.01 | 15,822 |
| 2022-12-05 | 8,600.00 | 8,890.00 | 8,580.00 | 8,700.00 | 7,673.78 | 32,161 |
| 2022-12-02 | 8,670.00 | 8,700.00 | 8,550.00 | 8,560.00 | 7,550.29 | 17,171 |
| 2022-12-01 | 8,620.00 | 8,720.00 | 8,580.00 | 8,670.00 | 7,647.32 | 20,465 |
| 2022-11-30 | 8,500.00 | 8,640.00 | 8,500.00 | 8,610.00 | 7,594.40 | 22,189 |
| 2022-11-29 | 8,310.00 | 8,530.00 | 8,310.00 | 8,500.00 | 7,497.37 | 11,319 |
| 2022-11-28 | 8,470.00 | 8,550.00 | 8,380.00 | 8,380.00 | 7,391.53 | 19,528 |
| 2022-11-25 | 8,560.00 | 8,580.00 | 8,460.00 | 8,550.00 | 7,541.47 | 17,941 |
| 2022-11-24 | 8,490.00 | 8,560.00 | 8,490.00 | 8,550.00 | 7,541.47 | 9,801 |
| 2022-11-23 | 8,480.00 | 8,590.00 | 8,470.00 | 8,490.00 | 7,488.55 | 23,820 |
| 2022-11-22 | 8,270.00 | 9,080.00 | 8,270.00 | 8,460.00 | 7,462.09 | 357,341 |
| 2022-11-21 | 8,600.00 | 8,600.00 | 8,340.00 | 8,350.00 | 7,365.06 | 28,698 |
| 2022-11-18 | 8,750.00 | 8,800.00 | 8,590.00 | 8,590.00 | 7,576.76 | 21,173 |
| 2022-11-17 | 8,830.00 | 8,830.00 | 8,600.00 | 8,820.00 | 7,779.63 | 20,868 |
| 2022-11-16 | 8,620.00 | 8,830.00 | 8,520.00 | 8,800.00 | 7,761.98 | 49,004 |
| 2022-11-15 | 8,510.00 | 8,600.00 | 8,410.00 | 8,570.00 | 7,559.11 | 28,650 |
| 2022-11-14 | 8,410.00 | 8,560.00 | 8,410.00 | 8,500.00 | 7,497.37 | 20,264 |
| 2022-11-11 | 8,530.00 | 8,530.00 | 8,400.00 | 8,400.00 | 7,409.17 | 27,183 |
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.