Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,480.00 | 8,530.00 | 8,390.00 | 8,410.00 | 8,410.00 | 51,105 |
| 2026-01-19 | 8,590.00 | 8,590.00 | 8,400.00 | 8,530.00 | 8,530.00 | 30,729 |
| 2026-01-16 | 8,630.00 | 8,630.00 | 8,430.00 | 8,590.00 | 8,590.00 | 37,393 |
| 2026-01-15 | 8,720.00 | 8,720.00 | 8,540.00 | 8,580.00 | 8,580.00 | 21,177 |
| 2026-01-14 | 8,720.00 | 8,770.00 | 8,600.00 | 8,720.00 | 8,720.00 | 7,731 |
| 2026-01-13 | 8,680.00 | 8,890.00 | 8,620.00 | 8,620.00 | 8,620.00 | 17,978 |
| 2026-01-12 | 8,620.00 | 8,700.00 | 8,530.00 | 8,690.00 | 8,690.00 | 11,781 |
| 2026-01-09 | 8,620.00 | 8,800.00 | 8,560.00 | 8,620.00 | 8,620.00 | 6,427 |
| 2026-01-08 | 8,630.00 | 8,680.00 | 8,560.00 | 8,610.00 | 8,610.00 | 11,416 |
| 2026-01-07 | 8,720.00 | 8,770.00 | 8,620.00 | 8,680.00 | 8,680.00 | 19,923 |
| 2026-01-06 | 8,750.00 | 8,750.00 | 8,610.00 | 8,720.00 | 8,720.00 | 12,222 |
| 2026-01-05 | 8,780.00 | 8,780.00 | 8,700.00 | 8,700.00 | 8,700.00 | 10,979 |
| 2026-01-02 | 8,850.00 | 8,850.00 | 8,760.00 | 8,780.00 | 8,780.00 | 10,172 |
| 2025-12-30 | 8,780.00 | 8,830.00 | 8,770.00 | 8,790.00 | 8,790.00 | 2,240 |
| 2025-12-29 | 8,980.00 | 8,980.00 | 8,750.00 | 8,790.00 | 8,790.00 | 23,752 |
| 2025-12-26 | 9,030.00 | 9,030.00 | 8,980.00 | 8,980.00 | 8,700.00 | 18,482 |
| 2025-12-24 | 9,030.00 | 9,040.00 | 8,970.00 | 9,030.00 | 8,748.44 | 9,828 |
| 2025-12-23 | 8,990.00 | 9,040.00 | 8,970.00 | 9,030.00 | 8,748.44 | 19,885 |
| 2025-12-22 | 9,050.00 | 9,070.00 | 8,980.00 | 9,050.00 | 8,767.82 | 11,420 |
| 2025-12-19 | 9,040.00 | 9,060.00 | 8,980.00 | 9,040.00 | 8,758.13 | 10,135 |
| 2025-12-18 | 9,020.00 | 9,060.00 | 8,950.00 | 9,030.00 | 8,748.44 | 8,770 |
| 2025-12-17 | 9,020.00 | 9,090.00 | 8,990.00 | 9,020.00 | 8,738.75 | 10,491 |
| 2025-12-16 | 9,080.00 | 9,090.00 | 9,000.00 | 9,020.00 | 8,738.75 | 16,033 |
| 2025-12-15 | 9,000.00 | 9,140.00 | 8,970.00 | 9,080.00 | 8,796.88 | 16,113 |
| 2025-12-12 | 9,040.00 | 9,070.00 | 8,980.00 | 9,000.00 | 8,719.38 | 21,302 |
| 2025-12-11 | 8,930.00 | 9,400.00 | 8,930.00 | 9,040.00 | 8,758.13 | 57,792 |
| 2025-12-10 | 8,980.00 | 9,020.00 | 8,920.00 | 8,980.00 | 8,700.00 | 13,813 |
| 2025-12-09 | 9,020.00 | 9,030.00 | 8,940.00 | 8,980.00 | 8,700.00 | 15,932 |
| 2025-12-08 | 9,080.00 | 9,080.00 | 8,940.00 | 9,020.00 | 8,738.75 | 19,581 |
| 2025-12-05 | 9,130.00 | 9,850.00 | 8,970.00 | 9,040.00 | 8,758.13 | 111,397 |
| 2025-12-04 | 9,210.00 | 9,220.00 | 9,060.00 | 9,130.00 | 8,845.32 | 12,124 |
| 2025-12-03 | 9,100.00 | 9,230.00 | 9,040.00 | 9,170.00 | 8,884.08 | 6,494 |
| 2025-12-02 | 9,080.00 | 9,190.00 | 9,030.00 | 9,100.00 | 8,816.26 | 8,615 |
| 2025-12-01 | 9,100.00 | 9,120.00 | 9,050.00 | 9,100.00 | 8,816.26 | 7,561 |
| 2025-11-28 | 9,070.00 | 9,140.00 | 9,010.00 | 9,100.00 | 8,816.26 | 4,303 |
| 2025-11-27 | 9,030.00 | 9,100.00 | 9,030.00 | 9,070.00 | 8,787.19 | 3,189 |
| 2025-11-26 | 9,010.00 | 9,170.00 | 9,010.00 | 9,030.00 | 8,748.44 | 10,052 |
| 2025-11-25 | 9,080.00 | 9,160.00 | 9,000.00 | 9,060.00 | 8,777.51 | 9,124 |
| 2025-11-24 | 9,150.00 | 9,170.00 | 9,060.00 | 9,150.00 | 8,864.70 | 6,678 |
| 2025-11-21 | 9,070.00 | 9,260.00 | 9,020.00 | 9,150.00 | 8,864.70 | 13,285 |
| 2025-11-20 | 9,010.00 | 9,180.00 | 8,960.00 | 9,140.00 | 8,855.01 | 11,297 |
| 2025-11-19 | 8,990.00 | 9,060.00 | 8,610.00 | 9,010.00 | 8,729.06 | 32,409 |
| 2025-11-18 | 9,120.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,709.69 | 7,806 |
| 2025-11-17 | 9,090.00 | 9,200.00 | 8,940.00 | 9,200.00 | 8,913.14 | 10,258 |
| 2025-11-14 | 9,240.00 | 9,280.00 | 9,020.00 | 9,020.00 | 8,738.75 | 11,500 |
| 2025-11-13 | 9,090.00 | 9,310.00 | 9,090.00 | 9,230.00 | 8,942.20 | 12,996 |
| 2025-11-12 | 9,020.00 | 9,220.00 | 9,020.00 | 9,200.00 | 8,913.14 | 18,883 |
| 2025-11-11 | 9,000.00 | 9,120.00 | 8,980.00 | 9,020.00 | 8,738.75 | 11,874 |
| 2025-11-10 | 8,870.00 | 9,110.00 | 8,870.00 | 9,000.00 | 8,719.38 | 23,596 |
| 2025-11-07 | 8,870.00 | 8,930.00 | 8,760.00 | 8,920.00 | 8,641.87 | 10,266 |
| 2025-11-06 | 8,810.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,593.43 | 10,791 |
| 2025-11-05 | 8,840.00 | 8,840.00 | 8,560.00 | 8,770.00 | 8,496.55 | 14,473 |
| 2025-11-04 | 8,960.00 | 8,960.00 | 8,690.00 | 8,760.00 | 8,486.86 | 20,085 |
| 2025-11-03 | 8,940.00 | 8,970.00 | 8,840.00 | 8,840.00 | 8,564.37 | 17,606 |
| 2025-10-31 | 8,860.00 | 9,030.00 | 8,670.00 | 9,020.00 | 8,738.75 | 44,929 |
| 2025-10-30 | 8,920.00 | 8,970.00 | 8,800.00 | 8,860.00 | 8,583.74 | 19,296 |
| 2025-10-29 | 9,040.00 | 9,050.00 | 8,800.00 | 8,980.00 | 8,700.00 | 22,271 |
| 2025-10-28 | 9,000.00 | 9,080.00 | 8,950.00 | 9,040.00 | 8,758.13 | 21,655 |
| 2025-10-27 | 9,070.00 | 9,080.00 | 8,900.00 | 9,070.00 | 8,787.19 | 23,943 |
| 2025-10-24 | 9,110.00 | 9,110.00 | 8,980.00 | 9,070.00 | 8,787.19 | 13,770 |
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.