Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,030.00 | 9,280.00 | 8,780.00 | 9,020.00 | 7,956.03 | 44,964 |
| 2022-02-16 | 8,850.00 | 9,110.00 | 8,850.00 | 9,090.00 | 8,017.78 | 29,942 |
| 2022-02-15 | 8,870.00 | 8,950.00 | 8,750.00 | 8,810.00 | 7,770.80 | 21,799 |
| 2022-02-14 | 9,000.00 | 9,000.00 | 8,750.00 | 8,870.00 | 7,823.73 | 26,243 |
| 2022-02-11 | 9,110.00 | 9,230.00 | 8,990.00 | 9,000.00 | 7,938.39 | 36,695 |
| 2022-02-10 | 9,210.00 | 9,300.00 | 9,160.00 | 9,240.00 | 8,150.08 | 48,107 |
| 2022-02-09 | 9,070.00 | 9,250.00 | 9,020.00 | 9,230.00 | 8,141.26 | 37,478 |
| 2022-02-08 | 9,140.00 | 9,200.00 | 8,990.00 | 9,030.00 | 7,964.85 | 39,433 |
| 2022-02-07 | 8,990.00 | 9,160.00 | 8,900.00 | 9,110.00 | 8,035.42 | 52,925 |
| 2022-02-04 | 8,700.00 | 9,010.00 | 8,700.00 | 8,980.00 | 7,920.75 | 53,042 |
| 2022-02-03 | 8,600.00 | 8,840.00 | 8,470.00 | 8,770.00 | 7,735.52 | 78,728 |
| 2022-01-28 | 8,180.00 | 8,490.00 | 8,130.00 | 8,470.00 | 7,470.91 | 45,994 |
| 2022-01-27 | 8,650.00 | 8,730.00 | 8,180.00 | 8,180.00 | 7,215.12 | 76,778 |
| 2022-01-26 | 8,490.00 | 8,690.00 | 8,420.00 | 8,660.00 | 7,638.50 | 56,769 |
| 2022-01-25 | 8,950.00 | 9,040.00 | 8,390.00 | 8,500.00 | 7,497.37 | 144,642 |
| 2022-01-24 | 9,100.00 | 9,270.00 | 8,950.00 | 8,950.00 | 7,894.29 | 67,280 |
| 2022-01-21 | 9,310.00 | 9,350.00 | 9,100.00 | 9,200.00 | 8,114.80 | 62,048 |
| 2022-01-20 | 9,170.00 | 9,330.00 | 9,100.00 | 9,330.00 | 8,229.47 | 87,097 |
| 2022-01-19 | 9,320.00 | 9,590.00 | 9,090.00 | 9,130.00 | 8,053.06 | 188,025 |
| 2022-01-18 | 10,000.00 | 10,350.00 | 9,420.00 | 9,530.00 | 8,405.88 | 348,709 |
| 2022-01-17 | 9,870.00 | 11,700.00 | 9,610.00 | 10,000.00 | 8,820.44 | 1,707,491 |
| 2022-01-14 | 9,030.00 | 11,700.00 | 9,010.00 | 11,400.00 | 10,055.30 | 3,449,613 |
| 2022-01-13 | 9,030.00 | 9,080.00 | 8,970.00 | 9,030.00 | 7,964.85 | 9,574 |
| 2022-01-12 | 9,040.00 | 9,040.00 | 8,980.00 | 9,030.00 | 7,964.85 | 7,040 |
| 2022-01-11 | 9,090.00 | 9,100.00 | 8,940.00 | 8,990.00 | 7,929.57 | 22,603 |
| 2022-01-10 | 9,160.00 | 9,610.00 | 8,990.00 | 9,090.00 | 8,017.78 | 36,800 |
| 2022-01-07 | 9,030.00 | 9,350.00 | 9,030.00 | 9,160.00 | 8,079.52 | 27,171 |
| 2022-01-06 | 9,090.00 | 9,090.00 | 8,970.00 | 9,030.00 | 7,964.85 | 11,555 |
| 2022-01-05 | 9,120.00 | 9,160.00 | 9,040.00 | 9,090.00 | 8,017.78 | 18,309 |
| 2022-01-04 | 9,280.00 | 9,300.00 | 9,130.00 | 9,160.00 | 8,079.52 | 11,705 |
| 2022-01-03 | 9,230.00 | 9,300.00 | 9,160.00 | 9,190.00 | 8,105.98 | 8,649 |
| 2021-12-30 | 9,340.00 | 9,350.00 | 9,150.00 | 9,180.00 | 8,097.16 | 13,672 |
| 2021-12-29 | 9,320.00 | 9,400.00 | 9,320.00 | 9,340.00 | 8,238.29 | 12,298 |
| 2021-12-28 | 9,400.00 | 9,400.00 | 9,300.00 | 9,390.00 | 8,061.88 | 13,368 |
| 2021-12-27 | 9,300.00 | 9,410.00 | 9,250.00 | 9,400.00 | 8,070.46 | 10,830 |
| 2021-12-24 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 7,984.61 | 12,449 |
| 2021-12-23 | 9,200.00 | 9,250.00 | 9,150.00 | 9,220.00 | 7,915.92 | 9,169 |
| 2021-12-22 | 9,170.00 | 9,290.00 | 9,160.00 | 9,160.00 | 7,864.41 | 10,902 |
| 2021-12-21 | 9,220.00 | 9,340.00 | 9,100.00 | 9,160.00 | 7,864.41 | 14,152 |
| 2021-12-20 | 9,400.00 | 9,400.00 | 9,280.00 | 9,280.00 | 7,967.44 | 12,344 |
| 2021-12-17 | 9,370.00 | 9,470.00 | 9,230.00 | 9,400.00 | 8,070.46 | 11,591 |
| 2021-12-16 | 9,430.00 | 9,440.00 | 9,310.00 | 9,360.00 | 8,036.12 | 16,931 |
| 2021-12-15 | 9,490.00 | 9,490.00 | 9,300.00 | 9,430.00 | 8,096.22 | 16,468 |
| 2021-12-14 | 9,450.00 | 9,490.00 | 9,350.00 | 9,420.00 | 8,087.64 | 14,496 |
| 2021-12-13 | 9,500.00 | 9,600.00 | 9,410.00 | 9,450.00 | 8,113.39 | 22,564 |
| 2021-12-10 | 9,290.00 | 9,570.00 | 9,200.00 | 9,450.00 | 8,113.39 | 37,171 |
| 2021-12-09 | 9,220.00 | 9,360.00 | 9,220.00 | 9,340.00 | 8,018.95 | 7,236 |
| 2021-12-08 | 9,390.00 | 9,520.00 | 9,200.00 | 9,280.00 | 7,967.44 | 21,619 |
| 2021-12-07 | 9,400.00 | 9,400.00 | 9,250.00 | 9,300.00 | 7,984.61 | 22,159 |
| 2021-12-06 | 9,150.00 | 9,490.00 | 9,120.00 | 9,360.00 | 8,036.12 | 43,742 |
| 2021-12-03 | 9,070.00 | 9,130.00 | 9,020.00 | 9,090.00 | 7,804.31 | 13,447 |
| 2021-12-02 | 8,640.00 | 9,060.00 | 8,550.00 | 9,030.00 | 7,752.80 | 25,169 |
| 2021-12-01 | 8,510.00 | 8,900.00 | 8,510.00 | 8,690.00 | 7,460.89 | 37,567 |
| 2021-11-30 | 9,200.00 | 9,320.00 | 8,540.00 | 8,540.00 | 7,332.10 | 67,322 |
| 2021-11-29 | 9,100.00 | 9,430.00 | 9,040.00 | 9,180.00 | 7,881.58 | 28,636 |
| 2021-11-26 | 9,680.00 | 9,790.00 | 9,430.00 | 9,430.00 | 8,096.22 | 44,486 |
| 2021-11-25 | 9,770.00 | 9,850.00 | 9,720.00 | 9,760.00 | 8,379.55 | 18,520 |
| 2021-11-24 | 9,800.00 | 9,850.00 | 9,750.00 | 9,840.00 | 8,448.23 | 18,490 |
| 2021-11-23 | 9,770.00 | 9,870.00 | 9,720.00 | 9,790.00 | 8,405.30 | 18,635 |
| 2021-11-22 | 9,910.00 | 9,920.00 | 9,730.00 | 9,770.00 | 8,388.13 | 26,308 |
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.