Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,560.00 | 8,650.00 | 8,560.00 | 8,560.00 | 8,560.00 | 9,258 |
| 2026-04-17 | 8,600.00 | 8,610.00 | 8,510.00 | 8,560.00 | 8,560.00 | 14,644 |
| 2026-04-16 | 8,690.00 | 8,690.00 | 8,530.00 | 8,600.00 | 8,600.00 | 31,670 |
| 2026-04-15 | 8,700.00 | 8,790.00 | 8,510.00 | 8,600.00 | 8,600.00 | 18,520 |
| 2026-04-14 | 8,600.00 | 8,700.00 | 8,510.00 | 8,600.00 | 8,600.00 | 10,297 |
| 2026-04-13 | 8,640.00 | 8,640.00 | 8,500.00 | 8,600.00 | 8,600.00 | 11,912 |
| 2026-04-10 | 8,450.00 | 8,670.00 | 8,430.00 | 8,640.00 | 8,640.00 | 23,661 |
| 2026-04-09 | 8,460.00 | 8,530.00 | 8,360.00 | 8,440.00 | 8,440.00 | 19,408 |
| 2026-04-08 | 8,350.00 | 8,520.00 | 8,350.00 | 8,460.00 | 8,460.00 | 14,761 |
| 2026-04-07 | 8,360.00 | 8,380.00 | 8,290.00 | 8,380.00 | 8,380.00 | 4,403 |
| 2026-04-06 | 8,440.00 | 8,500.00 | 8,260.00 | 8,360.00 | 8,360.00 | 9,676 |
| 2026-04-03 | 8,340.00 | 8,450.00 | 8,220.00 | 8,440.00 | 8,440.00 | 19,305 |
| 2026-04-02 | 8,390.00 | 8,390.00 | 8,150.00 | 8,290.00 | 8,290.00 | 14,490 |
| 2026-04-01 | 8,260.00 | 8,400.00 | 8,190.00 | 8,320.00 | 8,320.00 | 12,724 |
| 2026-03-31 | 8,260.00 | 8,350.00 | 8,130.00 | 8,180.00 | 8,180.00 | 10,536 |
| 2026-03-30 | 8,300.00 | 8,300.00 | 8,200.00 | 8,260.00 | 8,260.00 | 5,358 |
| 2026-03-27 | 8,380.00 | 8,380.00 | 8,250.00 | 8,350.00 | 8,350.00 | 7,263 |
| 2026-03-26 | 8,420.00 | 8,430.00 | 8,350.00 | 8,380.00 | 8,380.00 | 3,769 |
| 2026-03-25 | 8,360.00 | 8,430.00 | 8,360.00 | 8,420.00 | 8,420.00 | 3,835 |
| 2026-03-24 | 8,260.00 | 8,340.00 | 8,230.00 | 8,270.00 | 8,270.00 | 7,900 |
| 2026-03-23 | 8,390.00 | 8,430.00 | 8,240.00 | 8,240.00 | 8,240.00 | 9,393 |
| 2026-03-20 | 8,390.00 | 8,490.00 | 8,350.00 | 8,450.00 | 8,450.00 | 17,901 |
| 2026-03-19 | 8,420.00 | 8,420.00 | 8,260.00 | 8,400.00 | 8,400.00 | 4,688 |
| 2026-03-18 | 8,420.00 | 8,460.00 | 8,380.00 | 8,430.00 | 8,430.00 | 13,754 |
| 2026-03-17 | 8,480.00 | 8,480.00 | 8,350.00 | 8,420.00 | 8,420.00 | 7,782 |
| 2026-03-16 | 8,450.00 | 8,510.00 | 8,330.00 | 8,440.00 | 8,440.00 | 6,269 |
| 2026-03-13 | 8,430.00 | 8,570.00 | 8,380.00 | 8,430.00 | 8,430.00 | 22,872 |
| 2026-03-12 | 8,520.00 | 8,520.00 | 8,320.00 | 8,440.00 | 8,440.00 | 6,446 |
| 2026-03-11 | 8,530.00 | 8,560.00 | 8,350.00 | 8,430.00 | 8,430.00 | 13,037 |
| 2026-03-10 | 8,350.00 | 8,490.00 | 8,340.00 | 8,490.00 | 8,490.00 | 23,872 |
| 2026-03-09 | 8,440.00 | 8,440.00 | 8,020.00 | 8,390.00 | 8,390.00 | 15,351 |
| 2026-03-06 | 8,310.00 | 8,460.00 | 8,280.00 | 8,450.00 | 8,450.00 | 24,162 |
| 2026-03-05 | 8,400.00 | 8,450.00 | 8,180.00 | 8,390.00 | 8,390.00 | 27,970 |
| 2026-03-04 | 8,610.00 | 8,610.00 | 8,050.00 | 8,250.00 | 8,250.00 | 59,410 |
| 2026-03-03 | 8,720.00 | 8,720.00 | 8,530.00 | 8,610.00 | 8,610.00 | 26,441 |
| 2026-02-27 | 8,730.00 | 8,800.00 | 8,610.00 | 8,800.00 | 8,800.00 | 18,966 |
| 2026-02-26 | 8,890.00 | 8,890.00 | 8,730.00 | 8,730.00 | 8,730.00 | 28,848 |
| 2026-02-25 | 8,890.00 | 8,940.00 | 8,800.00 | 8,890.00 | 8,890.00 | 31,420 |
| 2026-02-24 | 8,890.00 | 8,940.00 | 8,850.00 | 8,890.00 | 8,890.00 | 20,097 |
| 2026-02-23 | 8,880.00 | 8,920.00 | 8,840.00 | 8,880.00 | 8,880.00 | 21,089 |
| 2026-02-20 | 8,700.00 | 8,840.00 | 8,680.00 | 8,820.00 | 8,820.00 | 33,562 |
| 2026-02-19 | 8,810.00 | 8,810.00 | 8,690.00 | 8,750.00 | 8,750.00 | 25,632 |
| 2026-02-13 | 8,720.00 | 8,780.00 | 8,600.00 | 8,780.00 | 8,780.00 | 14,788 |
| 2026-02-12 | 8,760.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,720.00 | 36,580 |
| 2026-02-11 | 8,710.00 | 8,770.00 | 8,690.00 | 8,730.00 | 8,730.00 | 13,597 |
| 2026-02-10 | 8,560.00 | 8,760.00 | 8,520.00 | 8,710.00 | 8,710.00 | 29,179 |
| 2026-02-09 | 8,580.00 | 8,620.00 | 8,540.00 | 8,560.00 | 8,560.00 | 15,341 |
| 2026-02-06 | 8,600.00 | 8,600.00 | 8,430.00 | 8,580.00 | 8,580.00 | 9,709 |
| 2026-02-05 | 8,500.00 | 8,640.00 | 8,440.00 | 8,600.00 | 8,600.00 | 16,356 |
| 2026-02-04 | 8,500.00 | 8,570.00 | 8,430.00 | 8,560.00 | 8,560.00 | 8,972 |
| 2026-02-03 | 8,440.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,460.00 | 9,034 |
| 2026-02-02 | 8,520.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,192 |
| 2026-01-30 | 8,610.00 | 8,630.00 | 8,530.00 | 8,550.00 | 8,550.00 | 17,980 |
| 2026-01-29 | 8,590.00 | 8,610.00 | 8,480.00 | 8,610.00 | 8,610.00 | 13,635 |
| 2026-01-28 | 8,540.00 | 8,600.00 | 8,490.00 | 8,590.00 | 8,590.00 | 14,510 |
| 2026-01-27 | 8,510.00 | 8,590.00 | 8,460.00 | 8,530.00 | 8,530.00 | 21,514 |
| 2026-01-26 | 8,540.00 | 8,570.00 | 8,500.00 | 8,510.00 | 8,510.00 | 13,515 |
| 2026-01-23 | 8,460.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 12,913 |
| 2026-01-22 | 8,380.00 | 8,560.00 | 8,350.00 | 8,530.00 | 8,530.00 | 27,961 |
| 2026-01-21 | 8,390.00 | 8,450.00 | 8,290.00 | 8,440.00 | 8,440.00 | 21,055 |
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.