Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,030.00 | 9,140.00 | 9,030.00 | 9,110.00 | 8,825.95 | 10,003 |
| 2025-10-22 | 9,020.00 | 9,150.00 | 8,980.00 | 9,110.00 | 8,825.95 | 7,828 |
| 2025-10-21 | 9,180.00 | 9,190.00 | 9,020.00 | 9,020.00 | 8,738.75 | 15,927 |
| 2025-10-20 | 9,210.00 | 9,210.00 | 9,020.00 | 9,180.00 | 8,893.76 | 7,217 |
| 2025-10-17 | 9,170.00 | 9,180.00 | 9,010.00 | 9,070.00 | 8,787.19 | 17,245 |
| 2025-10-16 | 9,170.00 | 9,190.00 | 9,090.00 | 9,170.00 | 8,884.08 | 10,952 |
| 2025-10-15 | 9,200.00 | 9,200.00 | 9,100.00 | 9,160.00 | 8,874.39 | 11,072 |
| 2025-10-14 | 9,060.00 | 9,190.00 | 8,910.00 | 9,190.00 | 8,903.45 | 27,107 |
| 2025-10-13 | 9,100.00 | 9,280.00 | 9,000.00 | 9,110.00 | 8,825.95 | 13,914 |
| 2025-10-10 | 9,050.00 | 9,140.00 | 8,880.00 | 9,100.00 | 8,816.26 | 18,584 |
| 2025-10-02 | 9,050.00 | 9,200.00 | 8,960.00 | 9,110.00 | 8,825.95 | 20,670 |
| 2025-10-01 | 9,240.00 | 9,950.00 | 9,010.00 | 9,050.00 | 8,767.82 | 165,882 |
| 2025-09-30 | 9,320.00 | 9,320.00 | 9,230.00 | 9,290.00 | 9,000.33 | 6,889 |
| 2025-09-29 | 9,220.00 | 9,360.00 | 9,210.00 | 9,320.00 | 9,029.40 | 7,091 |
| 2025-09-26 | 9,330.00 | 9,340.00 | 9,150.00 | 9,220.00 | 8,932.52 | 11,564 |
| 2025-09-25 | 9,330.00 | 9,370.00 | 9,180.00 | 9,370.00 | 9,077.84 | 12,144 |
| 2025-09-24 | 9,430.00 | 9,430.00 | 9,110.00 | 9,330.00 | 9,039.09 | 28,580 |
| 2025-09-23 | 9,490.00 | 9,570.00 | 9,380.00 | 9,430.00 | 9,135.97 | 15,616 |
| 2025-09-22 | 9,560.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,194.10 | 11,305 |
| 2025-09-19 | 9,590.00 | 9,630.00 | 9,430.00 | 9,560.00 | 9,261.92 | 16,584 |
| 2025-09-18 | 9,640.00 | 9,640.00 | 9,440.00 | 9,570.00 | 9,271.60 | 17,813 |
| 2025-09-17 | 9,500.00 | 9,560.00 | 9,430.00 | 9,540.00 | 9,242.54 | 17,213 |
| 2025-09-16 | 9,480.00 | 9,530.00 | 9,360.00 | 9,500.00 | 9,203.79 | 14,742 |
| 2025-09-15 | 9,490.00 | 9,540.00 | 9,360.00 | 9,480.00 | 9,184.41 | 16,162 |
| 2025-09-12 | 9,500.00 | 9,640.00 | 9,370.00 | 9,490.00 | 9,194.10 | 26,282 |
| 2025-09-11 | 9,480.00 | 9,480.00 | 9,350.00 | 9,430.00 | 9,135.97 | 8,987 |
| 2025-09-10 | 9,460.00 | 9,460.00 | 9,320.00 | 9,410.00 | 9,116.59 | 16,506 |
| 2025-09-09 | 9,490.00 | 9,490.00 | 9,380.00 | 9,400.00 | 9,106.90 | 9,745 |
| 2025-09-08 | 9,450.00 | 9,460.00 | 9,330.00 | 9,410.00 | 9,116.59 | 11,191 |
| 2025-09-05 | 9,430.00 | 9,490.00 | 9,300.00 | 9,440.00 | 9,145.66 | 11,059 |
| 2025-09-04 | 9,350.00 | 9,460.00 | 9,340.00 | 9,430.00 | 9,135.97 | 14,885 |
| 2025-09-03 | 9,340.00 | 9,400.00 | 9,260.00 | 9,370.00 | 9,077.84 | 8,058 |
| 2025-09-02 | 9,380.00 | 9,390.00 | 9,200.00 | 9,370.00 | 9,077.84 | 8,686 |
| 2025-09-01 | 9,400.00 | 9,480.00 | 9,200.00 | 9,360.00 | 9,068.15 | 12,847 |
| 2025-08-29 | 9,430.00 | 9,480.00 | 9,300.00 | 9,400.00 | 9,106.90 | 8,347 |
| 2025-08-28 | 9,180.00 | 9,460.00 | 9,130.00 | 9,430.00 | 9,135.97 | 23,676 |
| 2025-08-27 | 9,130.00 | 9,210.00 | 9,000.00 | 9,180.00 | 8,893.76 | 11,707 |
| 2025-08-26 | 9,120.00 | 9,250.00 | 9,110.00 | 9,130.00 | 8,845.32 | 9,259 |
| 2025-08-25 | 9,190.00 | 9,270.00 | 9,110.00 | 9,120.00 | 8,835.63 | 9,675 |
| 2025-08-22 | 9,150.00 | 9,330.00 | 9,150.00 | 9,190.00 | 8,903.45 | 8,387 |
| 2025-08-21 | 9,270.00 | 9,320.00 | 9,170.00 | 9,230.00 | 8,942.20 | 9,308 |
| 2025-08-20 | 9,260.00 | 9,270.00 | 8,970.00 | 9,270.00 | 8,980.96 | 31,676 |
| 2025-08-19 | 9,270.00 | 9,340.00 | 9,110.00 | 9,330.00 | 9,039.09 | 15,648 |
| 2025-08-18 | 9,320.00 | 9,390.00 | 9,080.00 | 9,340.00 | 9,048.78 | 28,485 |
| 2025-08-14 | 9,460.00 | 9,500.00 | 9,370.00 | 9,460.00 | 9,165.03 | 6,033 |
| 2025-08-13 | 9,400.00 | 9,540.00 | 9,250.00 | 9,480.00 | 9,184.41 | 30,382 |
| 2025-08-12 | 9,330.00 | 9,440.00 | 9,250.00 | 9,420.00 | 9,126.28 | 20,788 |
| 2025-08-11 | 9,310.00 | 9,350.00 | 9,230.00 | 9,330.00 | 9,039.09 | 10,211 |
| 2025-08-08 | 9,280.00 | 9,310.00 | 9,140.00 | 9,280.00 | 8,990.65 | 7,678 |
| 2025-08-07 | 9,310.00 | 9,320.00 | 9,190.00 | 9,280.00 | 8,990.65 | 5,710 |
| 2025-08-06 | 9,260.00 | 9,310.00 | 9,170.00 | 9,290.00 | 9,000.33 | 7,888 |
| 2025-08-05 | 9,220.00 | 9,310.00 | 9,210.00 | 9,260.00 | 8,971.27 | 6,436 |
| 2025-08-04 | 9,150.00 | 9,280.00 | 9,060.00 | 9,220.00 | 8,932.52 | 20,045 |
| 2025-08-01 | 9,350.00 | 9,470.00 | 9,060.00 | 9,150.00 | 8,864.70 | 19,234 |
| 2025-07-31 | 9,260.00 | 9,390.00 | 9,250.00 | 9,360.00 | 9,068.15 | 24,415 |
| 2025-07-30 | 9,210.00 | 9,340.00 | 9,190.00 | 9,260.00 | 8,971.27 | 18,760 |
| 2025-07-29 | 9,190.00 | 9,310.00 | 9,140.00 | 9,210.00 | 8,922.83 | 16,924 |
| 2025-07-28 | 9,280.00 | 9,280.00 | 9,100.00 | 9,190.00 | 8,903.45 | 18,300 |
| 2025-07-25 | 9,200.00 | 9,400.00 | 9,170.00 | 9,340.00 | 9,048.78 | 20,498 |
| 2025-07-24 | 9,380.00 | 9,520.00 | 9,210.00 | 9,210.00 | 8,922.83 | 30,175 |
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.