Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,410.00 | 8,570.00 | 8,410.00 | 8,510.00 | 8,244.65 | 79,291 |
| 2025-04-22 | 9,490.00 | 9,740.00 | 8,410.00 | 8,410.00 | 8,147.77 | 921,882 |
| 2025-04-21 | 8,280.00 | 8,930.00 | 8,230.00 | 8,680.00 | 8,409.35 | 688,993 |
| 2025-04-18 | 8,260.00 | 8,280.00 | 8,170.00 | 8,280.00 | 8,021.83 | 17,307 |
| 2025-04-17 | 8,220.00 | 8,290.00 | 8,150.00 | 8,220.00 | 7,963.70 | 12,932 |
| 2025-04-16 | 8,170.00 | 8,310.00 | 8,130.00 | 8,220.00 | 7,963.70 | 32,395 |
| 2025-04-15 | 8,120.00 | 8,230.00 | 8,050.00 | 8,210.00 | 7,954.01 | 24,368 |
| 2025-04-14 | 8,020.00 | 8,190.00 | 8,020.00 | 8,130.00 | 7,876.50 | 50,801 |
| 2025-04-11 | 7,890.00 | 8,110.00 | 7,890.00 | 8,020.00 | 7,769.93 | 11,826 |
| 2025-04-10 | 7,820.00 | 8,120.00 | 7,820.00 | 7,980.00 | 7,731.18 | 30,535 |
| 2025-04-09 | 8,030.00 | 8,030.00 | 7,750.00 | 7,810.00 | 7,566.48 | 31,320 |
| 2025-04-08 | 7,880.00 | 8,080.00 | 7,880.00 | 8,030.00 | 7,779.62 | 17,197 |
| 2025-04-07 | 8,040.00 | 8,070.00 | 7,760.00 | 7,880.00 | 7,634.30 | 20,414 |
| 2025-04-04 | 7,940.00 | 8,190.00 | 7,940.00 | 8,130.00 | 7,876.50 | 20,663 |
| 2025-04-03 | 7,950.00 | 8,060.00 | 7,930.00 | 8,040.00 | 7,789.31 | 20,080 |
| 2025-04-02 | 7,990.00 | 8,130.00 | 7,960.00 | 8,060.00 | 7,808.69 | 12,546 |
| 2025-04-01 | 7,900.00 | 7,990.00 | 7,900.00 | 7,980.00 | 7,731.18 | 7,322 |
| 2025-03-31 | 8,000.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,585.86 | 29,709 |
| 2025-03-28 | 8,110.00 | 8,110.00 | 7,960.00 | 8,050.00 | 7,799.00 | 15,238 |
| 2025-03-27 | 8,070.00 | 8,200.00 | 8,020.00 | 8,110.00 | 7,857.13 | 8,021 |
| 2025-03-26 | 8,100.00 | 8,160.00 | 8,050.00 | 8,070.00 | 7,818.37 | 8,127 |
| 2025-03-25 | 8,200.00 | 8,200.00 | 8,050.00 | 8,130.00 | 7,876.50 | 20,075 |
| 2025-03-24 | 8,180.00 | 8,200.00 | 8,110.00 | 8,200.00 | 7,944.32 | 14,855 |
| 2025-03-21 | 8,160.00 | 8,240.00 | 8,090.00 | 8,200.00 | 7,944.32 | 18,068 |
| 2025-03-20 | 8,090.00 | 8,280.00 | 8,060.00 | 8,180.00 | 7,924.94 | 27,164 |
| 2025-03-19 | 8,060.00 | 8,200.00 | 8,000.00 | 8,050.00 | 7,799.00 | 28,805 |
| 2025-03-18 | 8,010.00 | 8,060.00 | 7,910.00 | 8,060.00 | 7,808.69 | 12,287 |
| 2025-03-17 | 7,930.00 | 8,010.00 | 7,910.00 | 8,000.00 | 7,750.56 | 3,989 |
| 2025-03-14 | 8,040.00 | 8,040.00 | 7,900.00 | 7,930.00 | 7,682.74 | 14,773 |
| 2025-03-13 | 8,040.00 | 8,100.00 | 7,970.00 | 8,040.00 | 7,789.31 | 3,152 |
| 2025-03-12 | 8,030.00 | 8,100.00 | 7,990.00 | 8,030.00 | 7,779.62 | 5,654 |
| 2025-03-11 | 8,040.00 | 8,040.00 | 7,940.00 | 8,030.00 | 7,779.62 | 6,569 |
| 2025-03-10 | 8,170.00 | 8,170.00 | 8,055.00 | 8,100.00 | 7,847.44 | 5,660 |
| 2025-03-07 | 8,150.00 | 8,210.00 | 8,040.00 | 8,090.00 | 7,837.75 | 19,798 |
| 2025-03-06 | 8,000.00 | 8,170.00 | 8,000.00 | 8,090.00 | 7,837.75 | 16,462 |
| 2025-03-05 | 7,950.00 | 8,010.00 | 7,950.00 | 8,000.00 | 7,750.56 | 9,902 |
| 2025-03-04 | 8,090.00 | 8,090.00 | 7,960.00 | 7,960.00 | 7,711.80 | 13,801 |
| 2025-02-28 | 8,150.00 | 8,160.00 | 7,980.00 | 8,100.00 | 7,847.44 | 31,596 |
| 2025-02-27 | 8,130.00 | 8,190.00 | 8,120.00 | 8,160.00 | 7,905.57 | 9,198 |
| 2025-02-26 | 8,120.00 | 8,190.00 | 8,060.00 | 8,150.00 | 7,895.88 | 20,119 |
| 2025-02-25 | 8,120.00 | 8,120.00 | 8,050.00 | 8,100.00 | 7,847.44 | 24,386 |
| 2025-02-24 | 8,100.00 | 8,120.00 | 8,050.00 | 8,100.00 | 7,847.44 | 8,188 |
| 2025-02-21 | 8,020.00 | 8,130.00 | 7,990.00 | 8,100.00 | 7,847.44 | 29,302 |
| 2025-02-20 | 8,040.00 | 8,040.00 | 7,970.00 | 8,020.00 | 7,769.93 | 10,396 |
| 2025-02-19 | 8,030.00 | 8,040.00 | 7,980.00 | 8,030.00 | 7,779.62 | 12,605 |
| 2025-02-18 | 8,020.00 | 8,050.00 | 7,990.00 | 8,030.00 | 7,779.62 | 10,712 |
| 2025-02-17 | 8,000.00 | 8,040.00 | 8,000.00 | 8,020.00 | 7,769.93 | 8,747 |
| 2025-02-14 | 7,920.00 | 8,020.00 | 7,910.00 | 8,000.00 | 7,750.56 | 12,029 |
| 2025-02-13 | 7,910.00 | 8,000.00 | 7,830.00 | 8,000.00 | 7,750.56 | 9,472 |
| 2025-02-12 | 7,950.00 | 7,990.00 | 7,810.00 | 7,910.00 | 7,663.36 | 13,981 |
| 2025-02-11 | 8,030.00 | 8,040.00 | 7,900.00 | 7,950.00 | 7,702.12 | 10,810 |
| 2025-02-10 | 8,000.00 | 8,060.00 | 7,940.00 | 8,030.00 | 7,779.62 | 10,628 |
| 2025-02-07 | 7,840.00 | 8,050.00 | 7,780.00 | 8,050.00 | 7,799.00 | 42,072 |
| 2025-02-06 | 7,760.00 | 7,900.00 | 7,760.00 | 7,860.00 | 7,614.92 | 10,926 |
| 2025-02-05 | 7,830.00 | 7,840.00 | 7,730.00 | 7,820.00 | 7,576.17 | 5,615 |
| 2025-02-04 | 7,720.00 | 7,950.00 | 7,700.00 | 7,720.00 | 7,479.29 | 17,802 |
| 2025-02-03 | 7,730.00 | 7,750.00 | 7,620.00 | 7,740.00 | 7,498.66 | 20,885 |
| 2025-01-31 | 7,760.00 | 7,770.00 | 7,680.00 | 7,730.00 | 7,488.98 | 7,158 |
| 2025-01-24 | 7,830.00 | 7,830.00 | 7,630.00 | 7,720.00 | 7,479.29 | 14,891 |
| 2025-01-23 | 7,870.00 | 7,870.00 | 7,710.00 | 7,750.00 | 7,508.35 | 7,510 |
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.