Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 11,300.00 | 11,400.00 | 10,700.00 | 10,850.00 | 9,570.17 | 130,949 |
| 2022-05-16 | 11,200.00 | 11,550.00 | 10,850.00 | 11,300.00 | 9,967.09 | 262,943 |
| 2022-05-13 | 10,450.00 | 10,850.00 | 10,300.00 | 10,750.00 | 9,481.97 | 77,831 |
| 2022-05-12 | 10,700.00 | 11,100.00 | 10,350.00 | 10,500.00 | 9,261.46 | 100,318 |
| 2022-05-11 | 10,750.00 | 11,100.00 | 10,650.00 | 10,800.00 | 9,526.07 | 69,887 |
| 2022-05-10 | 10,550.00 | 11,000.00 | 10,350.00 | 10,900.00 | 9,614.28 | 122,565 |
| 2022-05-09 | 10,900.00 | 11,300.00 | 10,650.00 | 10,850.00 | 9,570.17 | 135,636 |
| 2022-05-06 | 11,450.00 | 11,650.00 | 10,850.00 | 11,050.00 | 9,746.58 | 150,589 |
| 2022-05-04 | 11,950.00 | 12,150.00 | 11,500.00 | 11,500.00 | 10,143.50 | 197,676 |
| 2022-05-03 | 12,000.00 | 12,150.00 | 11,600.00 | 12,100.00 | 10,672.73 | 214,940 |
| 2022-05-02 | 11,750.00 | 12,900.00 | 11,650.00 | 12,000.00 | 10,584.52 | 921,513 |
| 2022-04-29 | 12,100.00 | 12,300.00 | 11,550.00 | 11,750.00 | 10,364.01 | 207,971 |
| 2022-04-28 | 12,050.00 | 13,050.00 | 11,850.00 | 12,200.00 | 10,760.93 | 866,506 |
| 2022-04-27 | 12,850.00 | 13,450.00 | 12,050.00 | 12,150.00 | 10,716.83 | 554,917 |
| 2022-04-26 | 13,400.00 | 13,700.00 | 12,700.00 | 13,200.00 | 11,642.98 | 737,444 |
| 2022-04-25 | 13,300.00 | 15,050.00 | 12,750.00 | 13,150.00 | 11,598.87 | 5,569,092 |
| 2022-04-22 | 12,650.00 | 13,750.00 | 12,300.00 | 12,900.00 | 11,378.36 | 2,790,768 |
| 2022-04-21 | 15,000.00 | 15,000.00 | 12,500.00 | 12,750.00 | 11,246.06 | 3,275,890 |
| 2022-04-20 | 10,550.00 | 13,650.00 | 10,350.00 | 13,650.00 | 12,039.90 | 3,916,353 |
| 2022-04-19 | 10,300.00 | 10,800.00 | 10,100.00 | 10,500.00 | 9,261.46 | 282,585 |
| 2022-04-18 | 9,540.00 | 11,250.00 | 9,530.00 | 10,300.00 | 9,085.05 | 1,227,350 |
| 2022-04-15 | 9,550.00 | 9,550.00 | 9,470.00 | 9,540.00 | 8,414.70 | 16,523 |
| 2022-04-14 | 9,550.00 | 9,560.00 | 9,470.00 | 9,550.00 | 8,423.52 | 16,704 |
| 2022-04-13 | 9,360.00 | 9,480.00 | 9,330.00 | 9,460.00 | 8,344.13 | 19,493 |
| 2022-04-12 | 9,400.00 | 9,420.00 | 9,250.00 | 9,360.00 | 8,255.93 | 13,553 |
| 2022-04-11 | 9,260.00 | 9,490.00 | 9,220.00 | 9,400.00 | 8,291.21 | 17,103 |
| 2022-04-08 | 9,370.00 | 9,390.00 | 9,200.00 | 9,310.00 | 8,211.83 | 16,989 |
| 2022-04-07 | 9,560.00 | 9,560.00 | 9,280.00 | 9,300.00 | 8,203.01 | 37,587 |
| 2022-04-06 | 9,680.00 | 9,690.00 | 9,560.00 | 9,590.00 | 8,458.80 | 18,288 |
| 2022-04-05 | 9,680.00 | 9,750.00 | 9,560.00 | 9,700.00 | 8,555.82 | 18,827 |
| 2022-04-04 | 9,690.00 | 9,750.00 | 9,570.00 | 9,700.00 | 8,555.82 | 31,488 |
| 2022-04-01 | 9,600.00 | 9,750.00 | 9,590.00 | 9,690.00 | 8,547.00 | 18,017 |
| 2022-03-31 | 9,650.00 | 9,780.00 | 9,560.00 | 9,690.00 | 8,547.00 | 25,451 |
| 2022-03-30 | 9,580.00 | 9,700.00 | 9,560.00 | 9,650.00 | 8,511.72 | 39,516 |
| 2022-03-29 | 9,360.00 | 9,740.00 | 9,360.00 | 9,580.00 | 8,449.98 | 61,703 |
| 2022-03-28 | 9,630.00 | 9,630.00 | 9,360.00 | 9,430.00 | 8,317.67 | 41,564 |
| 2022-03-25 | 9,740.00 | 9,750.00 | 9,500.00 | 9,630.00 | 8,494.08 | 50,126 |
| 2022-03-24 | 9,250.00 | 9,660.00 | 9,210.00 | 9,660.00 | 8,520.54 | 125,573 |
| 2022-03-23 | 9,240.00 | 9,320.00 | 9,180.00 | 9,250.00 | 8,158.90 | 25,943 |
| 2022-03-22 | 9,150.00 | 9,300.00 | 9,150.00 | 9,230.00 | 8,141.26 | 18,755 |
| 2022-03-21 | 9,300.00 | 9,360.00 | 9,150.00 | 9,150.00 | 8,070.70 | 61,682 |
| 2022-03-18 | 9,040.00 | 9,110.00 | 9,010.00 | 9,070.00 | 8,000.14 | 24,578 |
| 2022-03-17 | 8,980.00 | 9,040.00 | 8,940.00 | 9,030.00 | 7,964.85 | 25,858 |
| 2022-03-16 | 8,910.00 | 8,920.00 | 8,840.00 | 8,900.00 | 7,850.19 | 19,140 |
| 2022-03-15 | 8,980.00 | 9,010.00 | 8,860.00 | 8,860.00 | 7,814.91 | 22,409 |
| 2022-03-14 | 9,000.00 | 9,200.00 | 8,910.00 | 9,000.00 | 7,938.39 | 28,648 |
| 2022-03-11 | 8,930.00 | 8,990.00 | 8,930.00 | 8,960.00 | 7,903.11 | 15,489 |
| 2022-03-10 | 9,120.00 | 9,150.00 | 8,890.00 | 8,930.00 | 7,876.65 | 29,302 |
| 2022-03-08 | 8,950.00 | 9,090.00 | 8,880.00 | 8,900.00 | 7,850.19 | 28,874 |
| 2022-03-07 | 9,220.00 | 9,220.00 | 9,070.00 | 9,100.00 | 8,026.60 | 25,530 |
| 2022-03-04 | 9,160.00 | 9,240.00 | 9,110.00 | 9,230.00 | 8,141.26 | 19,907 |
| 2022-03-03 | 9,260.00 | 9,400.00 | 9,060.00 | 9,230.00 | 8,141.26 | 65,127 |
| 2022-03-02 | 8,880.00 | 9,100.00 | 8,880.00 | 9,080.00 | 8,008.96 | 17,803 |
| 2022-02-28 | 8,990.00 | 9,020.00 | 8,860.00 | 8,990.00 | 7,929.57 | 14,921 |
| 2022-02-25 | 8,950.00 | 9,140.00 | 8,920.00 | 8,990.00 | 7,929.57 | 20,902 |
| 2022-02-24 | 9,060.00 | 9,060.00 | 8,880.00 | 8,910.00 | 7,859.01 | 27,039 |
| 2022-02-23 | 9,050.00 | 9,160.00 | 9,000.00 | 9,120.00 | 8,044.24 | 23,139 |
| 2022-02-22 | 9,190.00 | 9,190.00 | 9,020.00 | 9,030.00 | 7,964.85 | 20,077 |
| 2022-02-21 | 9,220.00 | 9,220.00 | 9,070.00 | 9,190.00 | 8,105.98 | 16,678 |
| 2022-02-18 | 9,020.00 | 9,360.00 | 9,000.00 | 9,230.00 | 8,141.26 | 71,369 |
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.