Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,120.00 | 8,120.00 | 7,910.00 | 8,000.00 | 8,000.00 | 13,841 |
| 2026-07-16 | 8,250.00 | 8,270.00 | 8,020.00 | 8,120.00 | 8,120.00 | 11,031 |
| 2026-07-15 | 8,160.00 | 8,210.00 | 8,080.00 | 8,130.00 | 8,130.00 | 15,443 |
| 2026-07-14 | 8,110.00 | 8,210.00 | 8,050.00 | 8,160.00 | 8,160.00 | 44,994 |
| 2026-07-13 | 8,350.00 | 8,500.00 | 8,090.00 | 8,110.00 | 8,110.00 | 22,996 |
| 2026-07-10 | 8,250.00 | 8,400.00 | 8,220.00 | 8,350.00 | 8,350.00 | 11,255 |
| 2026-07-09 | 8,410.00 | 8,480.00 | 8,150.00 | 8,230.00 | 8,230.00 | 13,738 |
| 2026-07-08 | 8,380.00 | 8,650.00 | 8,230.00 | 8,490.00 | 8,490.00 | 44,246 |
| 2026-07-07 | 8,330.00 | 8,570.00 | 8,260.00 | 8,380.00 | 8,380.00 | 20,744 |
| 2026-07-06 | 8,390.00 | 8,500.00 | 8,170.00 | 8,370.00 | 8,370.00 | 26,459 |
| 2026-07-03 | 8,510.00 | 8,510.00 | 8,150.00 | 8,450.00 | 8,450.00 | 16,906 |
| 2026-07-02 | 8,270.00 | 8,600.00 | 8,080.00 | 8,510.00 | 8,510.00 | 45,268 |
| 2026-07-01 | 8,070.00 | 8,380.00 | 8,070.00 | 8,270.00 | 8,270.00 | 32,994 |
| 2026-06-30 | 7,900.00 | 8,170.00 | 7,830.00 | 8,070.00 | 8,070.00 | 28,612 |
| 2026-06-29 | 7,770.00 | 8,230.00 | 7,770.00 | 8,060.00 | 8,060.00 | 52,978 |
| 2026-06-26 | 7,680.00 | 7,880.00 | 7,560.00 | 7,640.00 | 7,640.00 | 48,351 |
| 2026-06-25 | 7,720.00 | 8,020.00 | 7,680.00 | 7,710.00 | 7,710.00 | 80,571 |
| 2026-06-24 | 7,970.00 | 8,230.00 | 7,600.00 | 7,770.00 | 7,770.00 | 140,074 |
| 2026-06-23 | 8,090.00 | 10,160.00 | 7,560.00 | 7,560.00 | 7,560.00 | 1,895,944 |
| 2026-06-22 | 8,080.00 | 8,210.00 | 7,950.00 | 8,090.00 | 8,090.00 | 17,225 |
| 2026-06-19 | 8,280.00 | 8,410.00 | 8,000.00 | 8,140.00 | 8,140.00 | 27,895 |
| 2026-06-18 | 8,400.00 | 8,400.00 | 8,200.00 | 8,210.00 | 8,210.00 | 11,668 |
| 2026-06-17 | 8,340.00 | 8,490.00 | 8,280.00 | 8,400.00 | 8,400.00 | 15,951 |
| 2026-06-16 | 8,370.00 | 8,450.00 | 8,220.00 | 8,340.00 | 8,340.00 | 19,131 |
| 2026-06-15 | 8,420.00 | 8,520.00 | 8,250.00 | 8,250.00 | 8,250.00 | 14,604 |
| 2026-06-12 | 8,040.00 | 8,480.00 | 8,040.00 | 8,420.00 | 8,420.00 | 28,943 |
| 2026-06-11 | 8,060.00 | 8,200.00 | 8,030.00 | 8,030.00 | 8,030.00 | 12,176 |
| 2026-06-10 | 8,040.00 | 8,380.00 | 8,020.00 | 8,150.00 | 8,150.00 | 15,482 |
| 2026-06-09 | 8,290.00 | 8,290.00 | 8,010.00 | 8,100.00 | 8,100.00 | 5,805 |
| 2026-06-08 | 8,130.00 | 8,150.00 | 7,860.00 | 8,000.00 | 8,000.00 | 10,621 |
| 2026-06-05 | 8,100.00 | 8,200.00 | 7,970.00 | 8,200.00 | 8,200.00 | 23,485 |
| 2026-06-04 | 8,090.00 | 8,190.00 | 8,010.00 | 8,100.00 | 8,100.00 | 6,583 |
| 2026-06-02 | 8,190.00 | 8,300.00 | 7,880.00 | 8,090.00 | 8,090.00 | 25,829 |
| 2026-06-01 | 8,100.00 | 8,220.00 | 7,990.00 | 7,990.00 | 7,990.00 | 34,360 |
| 2026-05-29 | 8,280.00 | 8,320.00 | 8,100.00 | 8,130.00 | 8,130.00 | 17,324 |
| 2026-05-28 | 8,130.00 | 8,280.00 | 8,100.00 | 8,190.00 | 8,190.00 | 17,140 |
| 2026-05-27 | 8,300.00 | 8,300.00 | 8,120.00 | 8,120.00 | 8,120.00 | 12,898 |
| 2026-05-26 | 8,300.00 | 8,400.00 | 8,280.00 | 8,300.00 | 8,300.00 | 5,630 |
| 2026-05-22 | 8,390.00 | 8,390.00 | 8,180.00 | 8,300.00 | 8,300.00 | 21,221 |
| 2026-05-21 | 8,270.00 | 8,400.00 | 8,220.00 | 8,270.00 | 8,270.00 | 8,480 |
| 2026-05-20 | 8,290.00 | 8,300.00 | 8,180.00 | 8,270.00 | 8,270.00 | 13,690 |
| 2026-05-19 | 8,360.00 | 8,420.00 | 8,200.00 | 8,290.00 | 8,290.00 | 15,352 |
| 2026-05-18 | 8,600.00 | 8,610.00 | 8,280.00 | 8,360.00 | 8,360.00 | 15,673 |
| 2026-05-15 | 8,610.00 | 8,700.00 | 8,260.00 | 8,610.00 | 8,610.00 | 41,761 |
| 2026-05-14 | 8,360.00 | 8,620.00 | 8,360.00 | 8,610.00 | 8,610.00 | 10,588 |
| 2026-05-13 | 8,500.00 | 8,530.00 | 8,340.00 | 8,420.00 | 8,420.00 | 11,425 |
| 2026-05-12 | 8,740.00 | 8,740.00 | 8,350.00 | 8,490.00 | 8,490.00 | 23,806 |
| 2026-05-11 | 8,840.00 | 8,840.00 | 8,670.00 | 8,790.00 | 8,790.00 | 27,816 |
| 2026-05-08 | 8,570.00 | 8,840.00 | 8,530.00 | 8,820.00 | 8,820.00 | 35,674 |
| 2026-05-07 | 8,550.00 | 8,660.00 | 8,510.00 | 8,570.00 | 8,570.00 | 14,877 |
| 2026-05-06 | 8,650.00 | 8,730.00 | 8,510.00 | 8,550.00 | 8,550.00 | 29,427 |
| 2026-05-04 | 8,560.00 | 8,690.00 | 8,550.00 | 8,650.00 | 8,650.00 | 11,352 |
| 2026-04-30 | 8,650.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,560.00 | 17,004 |
| 2026-04-29 | 8,670.00 | 8,680.00 | 8,590.00 | 8,630.00 | 8,630.00 | 11,774 |
| 2026-04-28 | 8,670.00 | 8,710.00 | 8,580.00 | 8,670.00 | 8,670.00 | 20,880 |
| 2026-04-27 | 8,740.00 | 8,760.00 | 8,660.00 | 8,710.00 | 8,710.00 | 10,073 |
| 2026-04-24 | 8,750.00 | 8,750.00 | 8,650.00 | 8,740.00 | 8,740.00 | 14,060 |
| 2026-04-23 | 8,600.00 | 8,740.00 | 8,540.00 | 8,650.00 | 8,650.00 | 18,160 |
| 2026-04-22 | 8,690.00 | 8,780.00 | 8,510.00 | 8,590.00 | 8,590.00 | 17,091 |
| 2026-04-21 | 8,580.00 | 8,740.00 | 8,570.00 | 8,690.00 | 8,690.00 | 30,127 |
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.