Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,740.00 | 10,650.00 | 9,530.00 | 9,560.00 | 8,432.34 | 737,402 |
| 2022-08-10 | 9,940.00 | 9,950.00 | 9,700.00 | 9,740.00 | 8,591.11 | 100,637 |
| 2022-08-09 | 9,760.00 | 10,150.00 | 9,700.00 | 9,870.00 | 8,705.77 | 347,313 |
| 2022-08-08 | 9,840.00 | 9,890.00 | 9,570.00 | 9,800.00 | 8,644.03 | 248,443 |
| 2022-08-05 | 10,250.00 | 10,350.00 | 9,920.00 | 9,970.00 | 8,793.98 | 376,997 |
| 2022-08-04 | 11,200.00 | 11,300.00 | 10,050.00 | 10,300.00 | 9,085.05 | 1,661,657 |
| 2022-08-03 | 8,700.00 | 11,150.00 | 8,700.00 | 11,150.00 | 9,834.79 | 1,971,477 |
| 2022-08-02 | 8,690.00 | 8,690.00 | 8,540.00 | 8,590.00 | 7,576.76 | 13,166 |
| 2022-08-01 | 8,840.00 | 8,840.00 | 8,650.00 | 8,690.00 | 7,664.96 | 8,961 |
| 2022-07-29 | 8,710.00 | 8,760.00 | 8,650.00 | 8,690.00 | 7,664.96 | 11,107 |
| 2022-07-28 | 8,700.00 | 8,840.00 | 8,690.00 | 8,750.00 | 7,717.88 | 12,063 |
| 2022-07-27 | 8,760.00 | 8,760.00 | 8,690.00 | 8,700.00 | 7,673.78 | 7,785 |
| 2022-07-26 | 8,600.00 | 8,760.00 | 8,560.00 | 8,760.00 | 7,726.70 | 25,693 |
| 2022-07-25 | 8,600.00 | 8,600.00 | 8,490.00 | 8,600.00 | 7,585.58 | 4,204 |
| 2022-07-22 | 8,580.00 | 8,690.00 | 8,500.00 | 8,570.00 | 7,559.11 | 10,719 |
| 2022-07-21 | 8,640.00 | 8,730.00 | 8,400.00 | 8,620.00 | 7,603.22 | 25,542 |
| 2022-07-20 | 8,590.00 | 8,720.00 | 8,590.00 | 8,630.00 | 7,612.04 | 20,701 |
| 2022-07-19 | 8,510.00 | 8,600.00 | 8,430.00 | 8,590.00 | 7,576.76 | 9,921 |
| 2022-07-18 | 8,340.00 | 8,540.00 | 8,340.00 | 8,510.00 | 7,506.19 | 18,138 |
| 2022-07-15 | 8,260.00 | 8,470.00 | 8,030.00 | 8,320.00 | 7,338.60 | 40,150 |
| 2022-07-14 | 8,300.00 | 8,330.00 | 8,160.00 | 8,260.00 | 7,285.68 | 13,134 |
| 2022-07-13 | 8,230.00 | 8,320.00 | 8,130.00 | 8,300.00 | 7,320.96 | 12,415 |
| 2022-07-12 | 8,410.00 | 8,460.00 | 8,210.00 | 8,230.00 | 7,259.22 | 18,371 |
| 2022-07-11 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,497.37 | 25,979 |
| 2022-07-08 | 8,480.00 | 8,650.00 | 8,410.00 | 8,600.00 | 7,585.58 | 30,693 |
| 2022-07-07 | 8,250.00 | 8,450.00 | 8,240.00 | 8,420.00 | 7,426.81 | 13,974 |
| 2022-07-06 | 8,270.00 | 8,410.00 | 8,160.00 | 8,250.00 | 7,276.86 | 24,378 |
| 2022-07-05 | 8,030.00 | 8,330.00 | 8,030.00 | 8,260.00 | 7,285.68 | 25,763 |
| 2022-07-04 | 8,440.00 | 8,480.00 | 8,010.00 | 8,120.00 | 7,162.19 | 21,471 |
| 2022-07-01 | 8,420.00 | 8,550.00 | 8,220.00 | 8,280.00 | 7,303.32 | 21,372 |
| 2022-06-30 | 8,600.00 | 8,610.00 | 8,360.00 | 8,460.00 | 7,462.09 | 23,482 |
| 2022-06-29 | 8,650.00 | 8,760.00 | 8,510.00 | 8,690.00 | 7,664.96 | 9,869 |
| 2022-06-28 | 8,660.00 | 8,730.00 | 8,500.00 | 8,710.00 | 7,682.60 | 21,842 |
| 2022-06-27 | 8,350.00 | 8,670.00 | 8,340.00 | 8,660.00 | 7,638.50 | 29,632 |
| 2022-06-24 | 7,760.00 | 8,320.00 | 7,760.00 | 8,300.00 | 7,320.96 | 41,853 |
| 2022-06-23 | 8,660.00 | 8,660.00 | 7,930.00 | 7,930.00 | 6,994.61 | 132,476 |
| 2022-06-22 | 9,160.00 | 9,180.00 | 8,460.00 | 8,460.00 | 7,462.09 | 54,164 |
| 2022-06-21 | 8,720.00 | 9,010.00 | 8,710.00 | 8,950.00 | 7,894.29 | 36,668 |
| 2022-06-20 | 9,210.00 | 9,360.00 | 8,770.00 | 8,790.00 | 7,753.16 | 62,863 |
| 2022-06-17 | 9,130.00 | 9,370.00 | 9,060.00 | 9,250.00 | 8,158.90 | 47,981 |
| 2022-06-16 | 9,260.00 | 9,730.00 | 9,260.00 | 9,430.00 | 8,317.67 | 53,593 |
| 2022-06-15 | 9,250.00 | 9,800.00 | 9,190.00 | 9,230.00 | 8,141.26 | 109,069 |
| 2022-06-14 | 9,450.00 | 9,570.00 | 9,000.00 | 9,300.00 | 8,203.01 | 77,644 |
| 2022-06-13 | 9,890.00 | 9,950.00 | 9,530.00 | 9,670.00 | 8,529.36 | 66,360 |
| 2022-06-10 | 10,100.00 | 10,250.00 | 9,900.00 | 9,990.00 | 8,811.62 | 60,854 |
| 2022-06-09 | 10,450.00 | 10,500.00 | 10,050.00 | 10,250.00 | 9,040.95 | 47,231 |
| 2022-06-08 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 9,217.36 | 31,273 |
| 2022-06-07 | 10,850.00 | 10,950.00 | 10,550.00 | 10,650.00 | 9,393.77 | 39,040 |
| 2022-06-03 | 10,950.00 | 10,950.00 | 10,800.00 | 10,950.00 | 9,658.38 | 19,016 |
| 2022-06-02 | 10,850.00 | 11,100.00 | 10,750.00 | 10,950.00 | 9,658.38 | 45,688 |
| 2022-05-31 | 10,950.00 | 11,050.00 | 10,800.00 | 11,000.00 | 9,702.48 | 34,854 |
| 2022-05-30 | 10,900.00 | 11,050.00 | 10,700.00 | 10,950.00 | 9,658.38 | 42,608 |
| 2022-05-27 | 10,650.00 | 10,950.00 | 10,550.00 | 10,850.00 | 9,570.17 | 69,480 |
| 2022-05-26 | 10,900.00 | 10,900.00 | 10,400.00 | 10,600.00 | 9,349.66 | 60,806 |
| 2022-05-25 | 10,250.00 | 10,750.00 | 10,250.00 | 10,550.00 | 9,305.56 | 94,891 |
| 2022-05-24 | 10,650.00 | 10,650.00 | 10,200.00 | 10,200.00 | 8,996.85 | 65,534 |
| 2022-05-23 | 10,600.00 | 10,700.00 | 10,300.00 | 10,650.00 | 9,393.77 | 58,207 |
| 2022-05-20 | 10,450.00 | 10,850.00 | 10,350.00 | 10,500.00 | 9,261.46 | 56,410 |
| 2022-05-19 | 10,900.00 | 11,000.00 | 10,450.00 | 10,500.00 | 9,261.46 | 71,943 |
| 2022-05-18 | 10,850.00 | 11,150.00 | 10,700.00 | 10,900.00 | 9,614.28 | 75,633 |
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.