Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,440.00 | 8,440.00 | 8,270.00 | 8,370.00 | 7,825.56 | 12,731 |
| 2024-10-24 | 8,370.00 | 8,570.00 | 8,270.00 | 8,390.00 | 7,844.26 | 21,093 |
| 2024-10-23 | 8,390.00 | 8,740.00 | 8,320.00 | 8,380.00 | 7,834.91 | 67,318 |
| 2024-10-22 | 8,400.00 | 8,470.00 | 8,250.00 | 8,370.00 | 7,825.56 | 23,067 |
| 2024-10-21 | 8,410.00 | 8,480.00 | 8,360.00 | 8,460.00 | 7,909.70 | 7,889 |
| 2024-10-18 | 8,480.00 | 8,550.00 | 8,350.00 | 8,430.00 | 7,881.66 | 29,490 |
| 2024-10-17 | 8,560.00 | 8,640.00 | 8,500.00 | 8,520.00 | 7,965.80 | 36,176 |
| 2024-10-16 | 8,700.00 | 8,700.00 | 8,550.00 | 8,570.00 | 8,012.55 | 24,976 |
| 2024-10-15 | 8,800.00 | 8,830.00 | 8,670.00 | 8,700.00 | 8,134.09 | 30,527 |
| 2024-10-14 | 8,680.00 | 8,830.00 | 8,680.00 | 8,780.00 | 8,208.89 | 24,289 |
| 2024-10-11 | 8,750.00 | 8,750.00 | 8,610.00 | 8,680.00 | 8,115.39 | 19,241 |
| 2024-10-10 | 8,730.00 | 8,780.00 | 8,610.00 | 8,730.00 | 8,162.14 | 26,363 |
| 2024-10-08 | 8,610.00 | 8,700.00 | 8,570.00 | 8,660.00 | 8,096.70 | 17,660 |
| 2024-10-07 | 8,630.00 | 8,660.00 | 8,510.00 | 8,580.00 | 8,021.90 | 31,858 |
| 2024-10-04 | 8,670.00 | 8,680.00 | 8,510.00 | 8,560.00 | 8,003.20 | 22,447 |
| 2024-10-02 | 8,620.00 | 8,870.00 | 8,500.00 | 8,640.00 | 8,078.00 | 30,277 |
| 2024-09-30 | 8,890.00 | 8,930.00 | 8,720.00 | 8,740.00 | 8,171.49 | 32,734 |
| 2024-09-27 | 8,850.00 | 9,090.00 | 8,700.00 | 8,890.00 | 8,311.73 | 67,614 |
| 2024-09-26 | 8,750.00 | 8,900.00 | 8,730.00 | 8,850.00 | 8,274.34 | 41,651 |
| 2024-09-25 | 8,860.00 | 9,090.00 | 8,800.00 | 8,800.00 | 8,227.59 | 133,661 |
| 2024-09-24 | 8,820.00 | 9,250.00 | 8,800.00 | 8,860.00 | 8,283.69 | 207,034 |
| 2024-09-23 | 8,630.00 | 10,300.00 | 8,600.00 | 8,960.00 | 8,377.18 | 3,337,401 |
| 2024-09-20 | 8,510.00 | 8,580.00 | 8,490.00 | 8,540.00 | 7,984.50 | 8,073 |
| 2024-09-19 | 8,490.00 | 8,570.00 | 8,390.00 | 8,540.00 | 7,984.50 | 10,948 |
| 2024-09-13 | 8,370.00 | 8,500.00 | 8,350.00 | 8,500.00 | 7,947.10 | 14,352 |
| 2024-09-12 | 8,350.00 | 8,370.00 | 8,270.00 | 8,350.00 | 7,806.86 | 9,659 |
| 2024-09-11 | 8,250.00 | 8,370.00 | 8,240.00 | 8,240.00 | 7,704.01 | 18,389 |
| 2024-09-10 | 8,300.00 | 8,450.00 | 8,260.00 | 8,290.00 | 7,750.76 | 10,335 |
| 2024-09-09 | 8,150.00 | 8,370.00 | 8,130.00 | 8,300.00 | 7,760.11 | 21,364 |
| 2024-09-06 | 8,330.00 | 8,440.00 | 8,250.00 | 8,300.00 | 7,760.11 | 34,700 |
| 2024-09-05 | 8,450.00 | 8,450.00 | 8,320.00 | 8,440.00 | 7,891.01 | 36,136 |
| 2024-09-04 | 8,320.00 | 8,480.00 | 8,200.00 | 8,350.00 | 7,806.86 | 37,386 |
| 2024-09-03 | 8,590.00 | 8,590.00 | 8,460.00 | 8,460.00 | 7,909.70 | 14,382 |
| 2024-09-02 | 8,450.00 | 8,510.00 | 8,360.00 | 8,480.00 | 7,928.40 | 18,404 |
| 2024-08-30 | 8,380.00 | 8,500.00 | 8,380.00 | 8,450.00 | 7,900.35 | 12,823 |
| 2024-08-29 | 8,450.00 | 8,520.00 | 8,300.00 | 8,390.00 | 7,844.26 | 42,580 |
| 2024-08-28 | 8,630.00 | 8,630.00 | 8,400.00 | 8,480.00 | 7,928.40 | 50,084 |
| 2024-08-27 | 8,530.00 | 8,620.00 | 8,400.00 | 8,540.00 | 7,984.50 | 36,280 |
| 2024-08-26 | 8,690.00 | 8,690.00 | 8,450.00 | 8,520.00 | 7,965.80 | 40,138 |
| 2024-08-23 | 8,580.00 | 8,800.00 | 8,570.00 | 8,690.00 | 8,124.74 | 24,357 |
| 2024-08-22 | 8,820.00 | 8,940.00 | 8,570.00 | 8,670.00 | 8,106.04 | 55,931 |
| 2024-08-21 | 8,950.00 | 8,970.00 | 8,750.00 | 8,820.00 | 8,246.29 | 23,533 |
| 2024-08-20 | 8,830.00 | 9,040.00 | 8,830.00 | 8,930.00 | 8,349.13 | 18,199 |
| 2024-08-19 | 9,070.00 | 9,070.00 | 8,800.00 | 8,870.00 | 8,293.04 | 36,429 |
| 2024-08-16 | 9,080.00 | 9,140.00 | 8,920.00 | 8,960.00 | 8,377.18 | 22,724 |
| 2024-08-14 | 9,100.00 | 9,140.00 | 9,000.00 | 9,080.00 | 8,489.38 | 14,561 |
| 2024-08-13 | 9,240.00 | 9,240.00 | 8,840.00 | 9,000.00 | 8,414.58 | 13,612 |
| 2024-08-12 | 9,120.00 | 9,240.00 | 9,090.00 | 9,110.00 | 8,517.42 | 13,536 |
| 2024-08-09 | 9,000.00 | 9,160.00 | 8,970.00 | 9,050.00 | 8,461.33 | 20,157 |
| 2024-08-08 | 8,850.00 | 9,100.00 | 8,810.00 | 8,950.00 | 8,367.83 | 33,054 |
| 2024-08-07 | 8,800.00 | 9,170.00 | 8,800.00 | 9,050.00 | 8,461.33 | 27,163 |
| 2024-08-06 | 8,620.00 | 9,100.00 | 8,620.00 | 8,800.00 | 8,227.59 | 55,420 |
| 2024-08-05 | 9,270.00 | 9,430.00 | 8,320.00 | 8,590.00 | 8,031.25 | 157,381 |
| 2024-08-02 | 9,930.00 | 9,930.00 | 9,500.00 | 9,510.00 | 8,891.41 | 68,393 |
| 2024-08-01 | 9,740.00 | 10,130.00 | 9,740.00 | 9,930.00 | 9,284.09 | 123,346 |
| 2024-07-31 | 9,470.00 | 11,110.00 | 9,400.00 | 9,780.00 | 9,143.84 | 1,454,871 |
| 2024-07-30 | 9,500.00 | 9,560.00 | 9,210.00 | 9,490.00 | 8,872.71 | 20,583 |
| 2024-07-29 | 9,670.00 | 9,680.00 | 9,400.00 | 9,560.00 | 8,938.15 | 23,103 |
| 2024-07-26 | 9,350.00 | 9,440.00 | 9,260.00 | 9,360.00 | 8,751.16 | 15,772 |
| 2024-07-25 | 9,500.00 | 9,500.00 | 9,240.00 | 9,260.00 | 8,657.67 | 34,423 |
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.