Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,870.00 | 7,870.00 | 7,780.00 | 7,870.00 | 7,624.61 | 6,977 |
| 2025-01-21 | 7,840.00 | 7,900.00 | 7,760.00 | 7,850.00 | 7,605.23 | 5,715 |
| 2025-01-20 | 7,890.00 | 7,890.00 | 7,800.00 | 7,840.00 | 7,595.55 | 4,606 |
| 2025-01-17 | 7,750.00 | 7,900.00 | 7,750.00 | 7,890.00 | 7,643.99 | 10,593 |
| 2025-01-16 | 7,860.00 | 7,860.00 | 7,800.00 | 7,830.00 | 7,585.86 | 3,473 |
| 2025-01-15 | 7,860.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,576.17 | 8,277 |
| 2025-01-14 | 7,780.00 | 7,850.00 | 7,700.00 | 7,840.00 | 7,595.55 | 9,885 |
| 2025-01-13 | 7,800.00 | 7,880.00 | 7,770.00 | 7,780.00 | 7,537.42 | 9,841 |
| 2025-01-10 | 7,870.00 | 7,900.00 | 7,810.00 | 7,810.00 | 7,566.48 | 8,724 |
| 2025-01-09 | 7,840.00 | 7,890.00 | 7,820.00 | 7,870.00 | 7,624.61 | 5,815 |
| 2025-01-08 | 7,870.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,634.30 | 13,669 |
| 2025-01-07 | 7,880.00 | 7,950.00 | 7,840.00 | 7,870.00 | 7,624.61 | 7,357 |
| 2025-01-06 | 7,920.00 | 7,950.00 | 7,850.00 | 7,860.00 | 7,614.92 | 16,956 |
| 2025-01-03 | 7,800.00 | 7,900.00 | 7,800.00 | 7,870.00 | 7,624.61 | 15,611 |
| 2025-01-02 | 7,790.00 | 7,900.00 | 7,770.00 | 7,800.00 | 7,556.79 | 3,964 |
| 2024-12-30 | 7,870.00 | 7,900.00 | 7,790.00 | 7,790.00 | 7,547.10 | 5,833 |
| 2024-12-27 | 7,910.00 | 7,950.00 | 7,820.00 | 7,870.00 | 7,624.61 | 12,107 |
| 2024-12-26 | 8,050.00 | 8,060.00 | 8,000.00 | 8,010.00 | 7,488.98 | 7,311 |
| 2024-12-24 | 8,080.00 | 8,160.00 | 8,040.00 | 8,040.00 | 7,517.02 | 7,654 |
| 2024-12-23 | 8,050.00 | 8,120.00 | 7,960.00 | 8,080.00 | 7,554.42 | 11,527 |
| 2024-12-20 | 8,010.00 | 8,050.00 | 7,920.00 | 7,990.00 | 7,470.28 | 12,906 |
| 2024-12-19 | 8,100.00 | 8,110.00 | 8,010.00 | 8,050.00 | 7,526.37 | 8,206 |
| 2024-12-18 | 8,110.00 | 8,280.00 | 8,030.00 | 8,110.00 | 7,582.47 | 55,725 |
| 2024-12-17 | 8,060.00 | 8,130.00 | 8,000.00 | 8,090.00 | 7,563.77 | 8,942 |
| 2024-12-16 | 8,080.00 | 8,130.00 | 8,020.00 | 8,060.00 | 7,535.72 | 14,717 |
| 2024-12-13 | 8,030.00 | 8,080.00 | 7,950.00 | 8,050.00 | 7,526.37 | 10,029 |
| 2024-12-12 | 7,930.00 | 8,050.00 | 7,930.00 | 8,050.00 | 7,526.37 | 15,800 |
| 2024-12-11 | 7,740.00 | 7,990.00 | 7,710.00 | 7,970.00 | 7,451.58 | 20,256 |
| 2024-12-10 | 7,420.00 | 7,790.00 | 7,420.00 | 7,750.00 | 7,245.89 | 18,257 |
| 2024-12-09 | 7,660.00 | 7,790.00 | 7,400.00 | 7,460.00 | 6,974.75 | 61,203 |
| 2024-12-06 | 7,920.00 | 7,990.00 | 7,700.00 | 7,800.00 | 7,292.64 | 72,044 |
| 2024-12-05 | 7,980.00 | 8,030.00 | 7,920.00 | 7,960.00 | 7,442.23 | 16,731 |
| 2024-12-04 | 7,950.00 | 8,100.00 | 7,940.00 | 7,990.00 | 7,470.28 | 35,037 |
| 2024-12-03 | 7,920.00 | 8,090.00 | 7,920.00 | 8,070.00 | 7,545.07 | 19,724 |
| 2024-12-02 | 8,030.00 | 8,050.00 | 7,920.00 | 7,920.00 | 7,404.83 | 24,300 |
| 2024-11-29 | 8,040.00 | 8,070.00 | 7,980.00 | 8,030.00 | 7,507.67 | 27,225 |
| 2024-11-28 | 8,080.00 | 8,100.00 | 8,020.00 | 8,040.00 | 7,517.02 | 23,645 |
| 2024-11-27 | 8,090.00 | 8,120.00 | 8,030.00 | 8,040.00 | 7,517.02 | 82,969 |
| 2024-11-26 | 8,120.00 | 8,190.00 | 8,080.00 | 8,090.00 | 7,563.77 | 82,781 |
| 2024-11-25 | 8,770.00 | 8,830.00 | 8,130.00 | 8,170.00 | 7,638.57 | 271,127 |
| 2024-11-22 | 8,170.00 | 8,190.00 | 8,100.00 | 8,180.00 | 7,647.92 | 69,613 |
| 2024-11-21 | 8,160.00 | 8,200.00 | 8,060.00 | 8,170.00 | 7,638.57 | 18,710 |
| 2024-11-20 | 8,040.00 | 8,160.00 | 8,040.00 | 8,150.00 | 7,619.87 | 14,743 |
| 2024-11-19 | 8,130.00 | 8,160.00 | 8,050.00 | 8,120.00 | 7,591.82 | 9,257 |
| 2024-11-18 | 7,910.00 | 8,160.00 | 7,910.00 | 8,070.00 | 7,545.07 | 17,145 |
| 2024-11-15 | 7,900.00 | 8,060.00 | 7,850.00 | 7,940.00 | 7,423.53 | 26,656 |
| 2024-11-14 | 8,010.00 | 8,060.00 | 7,900.00 | 7,900.00 | 7,386.13 | 28,557 |
| 2024-11-13 | 7,910.00 | 8,080.00 | 7,910.00 | 7,960.00 | 7,442.23 | 34,478 |
| 2024-11-12 | 8,250.00 | 8,330.00 | 8,000.00 | 8,000.00 | 7,479.63 | 101,376 |
| 2024-11-11 | 8,460.00 | 8,470.00 | 8,240.00 | 8,330.00 | 7,788.16 | 39,888 |
| 2024-11-08 | 8,540.00 | 8,540.00 | 8,360.00 | 8,430.00 | 7,881.66 | 24,096 |
| 2024-11-07 | 8,610.00 | 8,610.00 | 8,420.00 | 8,500.00 | 7,947.10 | 14,105 |
| 2024-11-06 | 8,580.00 | 8,700.00 | 8,490.00 | 8,550.00 | 7,993.85 | 24,632 |
| 2024-11-05 | 8,600.00 | 8,630.00 | 8,540.00 | 8,590.00 | 8,031.25 | 7,739 |
| 2024-11-04 | 8,510.00 | 8,610.00 | 8,510.00 | 8,550.00 | 7,993.85 | 17,486 |
| 2024-11-01 | 8,510.00 | 8,780.00 | 8,470.00 | 8,570.00 | 8,012.55 | 47,772 |
| 2024-10-31 | 8,460.00 | 8,540.00 | 8,400.00 | 8,530.00 | 7,975.15 | 17,792 |
| 2024-10-30 | 8,460.00 | 8,510.00 | 8,420.00 | 8,460.00 | 7,909.70 | 10,073 |
| 2024-10-29 | 8,440.00 | 8,500.00 | 8,370.00 | 8,420.00 | 7,872.31 | 20,059 |
| 2024-10-28 | 8,370.00 | 8,500.00 | 8,370.00 | 8,440.00 | 7,891.01 | 14,371 |
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.