Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,260.00 | 8,490.00 | 8,260.00 | 8,390.00 | 7,400.35 | 19,566 |
| 2022-11-09 | 8,360.00 | 8,490.00 | 8,250.00 | 8,360.00 | 7,373.89 | 24,782 |
| 2022-11-08 | 8,220.00 | 8,350.00 | 8,220.00 | 8,310.00 | 7,329.78 | 16,453 |
| 2022-11-07 | 8,140.00 | 8,350.00 | 8,140.00 | 8,220.00 | 7,250.40 | 20,287 |
| 2022-11-04 | 8,300.00 | 8,330.00 | 8,090.00 | 8,190.00 | 7,223.94 | 21,027 |
| 2022-11-03 | 8,170.00 | 8,290.00 | 8,110.00 | 8,270.00 | 7,294.50 | 27,053 |
| 2022-11-02 | 8,240.00 | 8,320.00 | 8,200.00 | 8,320.00 | 7,338.60 | 16,552 |
| 2022-11-01 | 8,070.00 | 8,340.00 | 8,070.00 | 8,320.00 | 7,338.60 | 13,654 |
| 2022-10-31 | 8,060.00 | 8,200.00 | 8,060.00 | 8,140.00 | 7,179.84 | 17,176 |
| 2022-10-28 | 8,000.00 | 8,150.00 | 8,000.00 | 8,040.00 | 7,091.63 | 15,958 |
| 2022-10-27 | 8,070.00 | 8,110.00 | 7,980.00 | 8,090.00 | 7,135.73 | 17,210 |
| 2022-10-26 | 8,180.00 | 8,180.00 | 7,930.00 | 7,970.00 | 7,029.89 | 20,907 |
| 2022-10-25 | 8,090.00 | 8,180.00 | 7,980.00 | 8,050.00 | 7,100.45 | 23,566 |
| 2022-10-24 | 8,100.00 | 8,250.00 | 8,050.00 | 8,090.00 | 7,135.73 | 25,863 |
| 2022-10-21 | 8,230.00 | 8,280.00 | 7,980.00 | 7,980.00 | 7,038.71 | 35,494 |
| 2022-10-20 | 8,120.00 | 9,320.00 | 8,000.00 | 8,130.00 | 7,171.02 | 545,402 |
| 2022-10-19 | 8,380.00 | 8,380.00 | 8,120.00 | 8,120.00 | 7,162.19 | 13,136 |
| 2022-10-18 | 8,270.00 | 8,350.00 | 8,100.00 | 8,300.00 | 7,320.96 | 21,453 |
| 2022-10-17 | 8,160.00 | 8,270.00 | 8,050.00 | 8,230.00 | 7,259.22 | 14,708 |
| 2022-10-14 | 7,870.00 | 8,550.00 | 7,870.00 | 8,160.00 | 7,197.48 | 90,385 |
| 2022-10-13 | 8,090.00 | 8,230.00 | 7,800.00 | 7,800.00 | 6,879.94 | 32,178 |
| 2022-10-12 | 8,000.00 | 8,270.00 | 8,000.00 | 8,130.00 | 7,171.02 | 27,621 |
| 2022-10-11 | 8,600.00 | 8,600.00 | 8,100.00 | 8,100.00 | 7,144.55 | 30,466 |
| 2022-10-07 | 8,440.00 | 8,670.00 | 8,440.00 | 8,640.00 | 7,620.86 | 22,170 |
| 2022-10-06 | 8,430.00 | 8,560.00 | 8,430.00 | 8,520.00 | 7,515.01 | 21,739 |
| 2022-10-05 | 8,420.00 | 8,640.00 | 8,360.00 | 8,470.00 | 7,470.91 | 36,757 |
| 2022-10-04 | 7,960.00 | 8,750.00 | 7,960.00 | 8,310.00 | 7,329.78 | 157,461 |
| 2022-09-30 | 7,950.00 | 8,070.00 | 7,760.00 | 7,960.00 | 7,021.07 | 50,559 |
| 2022-09-29 | 8,070.00 | 8,360.00 | 8,070.00 | 8,120.00 | 7,162.19 | 24,270 |
| 2022-09-28 | 8,010.00 | 8,650.00 | 8,010.00 | 8,030.00 | 7,082.81 | 88,100 |
| 2022-09-27 | 7,900.00 | 8,400.00 | 7,800.00 | 8,120.00 | 7,162.19 | 46,010 |
| 2022-09-26 | 8,430.00 | 8,790.00 | 8,050.00 | 8,050.00 | 7,100.45 | 73,164 |
| 2022-09-23 | 9,040.00 | 9,070.00 | 8,560.00 | 8,600.00 | 7,585.58 | 49,468 |
| 2022-09-22 | 8,730.00 | 9,250.00 | 8,700.00 | 9,040.00 | 7,973.67 | 77,918 |
| 2022-09-21 | 8,800.00 | 8,990.00 | 8,800.00 | 8,830.00 | 7,788.45 | 14,773 |
| 2022-09-20 | 8,880.00 | 9,000.00 | 8,840.00 | 8,850.00 | 7,806.09 | 16,117 |
| 2022-09-19 | 8,850.00 | 9,090.00 | 8,800.00 | 8,890.00 | 7,841.37 | 29,052 |
| 2022-09-16 | 9,100.00 | 9,330.00 | 8,970.00 | 8,970.00 | 7,911.93 | 19,894 |
| 2022-09-15 | 9,070.00 | 9,330.00 | 9,040.00 | 9,100.00 | 8,026.60 | 51,878 |
| 2022-09-14 | 8,760.00 | 9,150.00 | 8,760.00 | 9,070.00 | 8,000.14 | 32,227 |
| 2022-09-13 | 8,800.00 | 9,020.00 | 8,800.00 | 8,960.00 | 7,903.11 | 23,773 |
| 2022-09-08 | 8,860.00 | 8,870.00 | 8,700.00 | 8,780.00 | 7,744.34 | 20,745 |
| 2022-09-07 | 8,890.00 | 8,950.00 | 8,680.00 | 8,730.00 | 7,700.24 | 41,339 |
| 2022-09-06 | 8,890.00 | 9,000.00 | 8,870.00 | 8,970.00 | 7,911.93 | 17,738 |
| 2022-09-05 | 8,880.00 | 9,020.00 | 8,870.00 | 8,900.00 | 7,850.19 | 27,779 |
| 2022-09-02 | 9,140.00 | 9,170.00 | 8,890.00 | 9,020.00 | 7,956.03 | 41,738 |
| 2022-09-01 | 9,290.00 | 9,520.00 | 9,070.00 | 9,140.00 | 8,061.88 | 69,659 |
| 2022-08-31 | 9,110.00 | 9,250.00 | 9,030.00 | 9,220.00 | 8,132.44 | 21,850 |
| 2022-08-30 | 9,000.00 | 9,150.00 | 8,950.00 | 9,110.00 | 8,035.42 | 35,710 |
| 2022-08-29 | 9,120.00 | 9,120.00 | 8,940.00 | 9,000.00 | 7,938.39 | 45,468 |
| 2022-08-26 | 9,430.00 | 9,460.00 | 9,300.00 | 9,310.00 | 8,211.83 | 44,381 |
| 2022-08-25 | 9,170.00 | 9,370.00 | 9,170.00 | 9,310.00 | 8,211.83 | 36,025 |
| 2022-08-24 | 9,210.00 | 9,360.00 | 9,110.00 | 9,130.00 | 8,053.06 | 74,413 |
| 2022-08-23 | 9,550.00 | 9,570.00 | 9,200.00 | 9,200.00 | 8,114.80 | 85,262 |
| 2022-08-22 | 9,610.00 | 10,150.00 | 9,480.00 | 9,480.00 | 8,361.77 | 397,660 |
| 2022-08-19 | 9,640.00 | 9,730.00 | 9,490.00 | 9,490.00 | 8,370.59 | 72,094 |
| 2022-08-18 | 9,540.00 | 9,600.00 | 9,450.00 | 9,560.00 | 8,432.34 | 53,103 |
| 2022-08-17 | 9,580.00 | 9,660.00 | 9,440.00 | 9,510.00 | 8,388.24 | 61,310 |
| 2022-08-16 | 9,690.00 | 9,730.00 | 9,590.00 | 9,600.00 | 8,467.62 | 71,369 |
| 2022-08-12 | 9,530.00 | 9,670.00 | 9,390.00 | 9,670.00 | 8,529.36 | 103,933 |
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.