Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,450.00 | 9,520.00 | 9,220.00 | 9,420.00 | 9,126.28 | 18,434 |
| 2025-07-22 | 9,550.00 | 9,680.00 | 9,370.00 | 9,540.00 | 9,242.54 | 21,526 |
| 2025-07-21 | 9,490.00 | 9,640.00 | 9,430.00 | 9,580.00 | 9,281.29 | 27,319 |
| 2025-07-18 | 9,470.00 | 9,500.00 | 9,300.00 | 9,490.00 | 9,194.10 | 18,251 |
| 2025-07-17 | 9,550.00 | 9,550.00 | 9,320.00 | 9,470.00 | 9,174.72 | 18,480 |
| 2025-07-16 | 9,640.00 | 9,750.00 | 9,440.00 | 9,440.00 | 9,145.66 | 25,559 |
| 2025-07-15 | 9,700.00 | 9,800.00 | 9,530.00 | 9,650.00 | 9,349.11 | 37,317 |
| 2025-07-14 | 9,600.00 | 9,890.00 | 9,510.00 | 9,690.00 | 9,387.86 | 44,556 |
| 2025-07-11 | 9,680.00 | 9,740.00 | 9,470.00 | 9,590.00 | 9,290.98 | 33,209 |
| 2025-07-10 | 9,790.00 | 9,790.00 | 9,500.00 | 9,680.00 | 9,378.17 | 45,068 |
| 2025-07-09 | 9,640.00 | 9,770.00 | 9,560.00 | 9,630.00 | 9,329.73 | 40,702 |
| 2025-07-08 | 9,650.00 | 9,750.00 | 9,510.00 | 9,660.00 | 9,358.80 | 49,683 |
| 2025-07-07 | 9,500.00 | 9,790.00 | 9,480.00 | 9,650.00 | 9,349.11 | 81,250 |
| 2025-07-04 | 9,460.00 | 9,650.00 | 9,370.00 | 9,470.00 | 9,174.72 | 79,896 |
| 2025-07-03 | 9,600.00 | 9,670.00 | 9,350.00 | 9,570.00 | 9,271.60 | 125,237 |
| 2025-07-02 | 9,350.00 | 9,920.00 | 9,170.00 | 9,550.00 | 9,252.23 | 451,232 |
| 2025-07-01 | 8,850.00 | 10,120.00 | 8,810.00 | 9,100.00 | 8,816.26 | 1,347,762 |
| 2025-06-30 | 8,700.00 | 8,840.00 | 8,700.00 | 8,800.00 | 8,525.61 | 31,419 |
| 2025-06-27 | 8,880.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,428.73 | 33,506 |
| 2025-06-26 | 9,080.00 | 9,080.00 | 8,770.00 | 8,850.00 | 8,574.05 | 29,616 |
| 2025-06-25 | 8,970.00 | 9,240.00 | 8,870.00 | 9,080.00 | 8,796.88 | 51,568 |
| 2025-06-24 | 8,850.00 | 8,980.00 | 8,830.00 | 8,960.00 | 8,680.62 | 31,269 |
| 2025-06-23 | 8,810.00 | 8,920.00 | 8,780.00 | 8,830.00 | 8,554.68 | 20,296 |
| 2025-06-20 | 8,860.00 | 8,960.00 | 8,810.00 | 8,860.00 | 8,583.74 | 24,451 |
| 2025-06-19 | 8,860.00 | 8,910.00 | 8,730.00 | 8,860.00 | 8,583.74 | 26,357 |
| 2025-06-18 | 8,830.00 | 8,880.00 | 8,740.00 | 8,860.00 | 8,583.74 | 31,586 |
| 2025-06-17 | 8,950.00 | 8,970.00 | 8,740.00 | 8,830.00 | 8,554.68 | 58,991 |
| 2025-06-16 | 8,960.00 | 9,100.00 | 8,790.00 | 8,950.00 | 8,670.94 | 25,796 |
| 2025-06-13 | 9,150.00 | 9,150.00 | 8,800.00 | 8,970.00 | 8,690.31 | 48,121 |
| 2025-06-12 | 9,350.00 | 9,360.00 | 9,110.00 | 9,150.00 | 8,864.70 | 40,256 |
| 2025-06-11 | 9,210.00 | 9,250.00 | 9,040.00 | 9,220.00 | 8,932.52 | 63,399 |
| 2025-06-10 | 9,190.00 | 9,250.00 | 8,970.00 | 9,210.00 | 8,922.83 | 90,837 |
| 2025-06-09 | 9,070.00 | 9,380.00 | 9,070.00 | 9,190.00 | 8,903.45 | 205,595 |
| 2025-06-05 | 8,840.00 | 8,870.00 | 8,730.00 | 8,800.00 | 8,525.61 | 51,618 |
| 2025-06-04 | 8,630.00 | 9,070.00 | 8,630.00 | 8,830.00 | 8,554.68 | 171,610 |
| 2025-06-02 | 8,560.00 | 8,670.00 | 8,560.00 | 8,620.00 | 8,351.22 | 17,726 |
| 2025-05-30 | 8,630.00 | 8,730.00 | 8,560.00 | 8,560.00 | 8,293.10 | 58,457 |
| 2025-05-29 | 8,410.00 | 9,220.00 | 8,410.00 | 8,700.00 | 8,428.73 | 688,139 |
| 2025-05-28 | 8,420.00 | 8,450.00 | 8,330.00 | 8,410.00 | 8,147.77 | 12,750 |
| 2025-05-27 | 8,440.00 | 8,510.00 | 8,350.00 | 8,390.00 | 8,128.40 | 8,262 |
| 2025-05-26 | 8,460.00 | 8,500.00 | 8,365.00 | 8,440.00 | 8,176.84 | 17,155 |
| 2025-05-23 | 8,280.00 | 8,460.00 | 8,210.00 | 8,350.00 | 8,089.64 | 24,278 |
| 2025-05-22 | 8,400.00 | 8,400.00 | 8,250.00 | 8,350.00 | 8,089.64 | 12,218 |
| 2025-05-21 | 8,250.00 | 8,400.00 | 8,240.00 | 8,400.00 | 8,138.08 | 15,219 |
| 2025-05-20 | 8,340.00 | 8,360.00 | 8,230.00 | 8,250.00 | 7,992.76 | 12,743 |
| 2025-05-19 | 8,470.00 | 8,470.00 | 8,180.00 | 8,260.00 | 8,002.45 | 31,988 |
| 2025-05-16 | 8,420.00 | 8,440.00 | 8,350.00 | 8,350.00 | 8,089.64 | 32,775 |
| 2025-05-15 | 8,440.00 | 8,530.00 | 8,410.00 | 8,410.00 | 8,147.77 | 12,432 |
| 2025-05-14 | 8,500.00 | 8,550.00 | 8,400.00 | 8,470.00 | 8,205.90 | 18,493 |
| 2025-05-13 | 8,570.00 | 8,570.00 | 8,470.00 | 8,500.00 | 8,234.97 | 9,914 |
| 2025-05-12 | 8,510.00 | 8,540.00 | 8,380.00 | 8,540.00 | 8,273.72 | 12,719 |
| 2025-05-09 | 8,540.00 | 8,540.00 | 8,400.00 | 8,480.00 | 8,215.59 | 13,440 |
| 2025-05-08 | 8,360.00 | 8,550.00 | 8,360.00 | 8,550.00 | 8,283.41 | 35,853 |
| 2025-05-07 | 8,380.00 | 8,425.00 | 8,300.00 | 8,360.00 | 8,099.33 | 22,537 |
| 2025-05-02 | 8,340.00 | 8,450.00 | 8,320.00 | 8,380.00 | 8,118.71 | 18,398 |
| 2025-04-30 | 8,520.00 | 8,530.00 | 8,360.00 | 8,410.00 | 8,147.77 | 29,953 |
| 2025-04-29 | 8,480.00 | 8,550.00 | 8,410.00 | 8,520.00 | 8,254.34 | 22,482 |
| 2025-04-28 | 8,510.00 | 8,580.00 | 8,410.00 | 8,480.00 | 8,215.59 | 33,038 |
| 2025-04-25 | 8,490.00 | 8,780.00 | 8,410.00 | 8,510.00 | 8,244.65 | 103,726 |
| 2025-04-24 | 8,460.00 | 8,560.00 | 8,440.00 | 8,500.00 | 8,234.97 | 27,963 |
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.