Crown Confectionery Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9,860.00	9,920.00	9,790.00	9,830.00	8,439.65	20,618
2021-11-18	9,930.00	9,930.00	9,800.00	9,830.00	8,439.65	27,343
2021-11-17	10,100.00	10,100.00	9,880.00	9,910.00	8,508.33	46,252
2021-11-16	10,350.00	10,350.00	10,050.00	10,100.00	8,671.46	34,892
2021-11-15	10,550.00	10,550.00	10,300.00	10,400.00	8,929.03	46,232
2021-11-12	9,970.00	10,450.00	9,970.00	10,400.00	8,929.03	86,642
2021-11-11	10,100.00	10,250.00	9,840.00	10,050.00	8,628.53	97,282
2021-11-10	10,750.00	10,750.00	10,200.00	10,250.00	8,800.24	76,252
2021-11-09	11,100.00	11,350.00	10,650.00	10,750.00	9,229.52	134,290
2021-11-08	11,600.00	11,950.00	10,950.00	11,150.00	9,572.95	270,207
2021-11-05	10,950.00	12,300.00	10,900.00	11,500.00	9,873.44	1,057,040
2021-11-04	10,950.00	11,150.00	10,750.00	10,850.00	9,315.38	71,584
2021-11-03	11,350.00	11,350.00	10,950.00	11,000.00	9,444.16	76,235
2021-11-02	11,300.00	11,850.00	11,050.00	11,250.00	9,658.80	352,372
2021-11-01	10,250.00	11,650.00	10,250.00	11,200.00	9,615.87	431,522
2021-10-29	10,200.00	10,400.00	9,990.00	10,300.00	8,843.17	52,378
2021-10-28	10,450.00	10,500.00	10,000.00	10,200.00	8,757.31	58,216
2021-10-27	10,550.00	10,600.00	10,400.00	10,550.00	9,057.81	20,370
2021-10-26	10,600.00	10,600.00	10,450.00	10,550.00	9,057.81	25,785
2021-10-25	10,350.00	10,800.00	10,350.00	10,650.00	9,143.67	59,073
2021-10-22	10,450.00	10,800.00	10,450.00	10,500.00	9,014.88	63,065
2021-10-21	10,200.00	11,300.00	10,150.00	10,350.00	8,886.10	366,659
2021-10-20	10,200.00	10,300.00	10,050.00	10,200.00	8,757.31	15,418

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.