Crown Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,370.00 | 7,500.00 | 7,370.00 | 7,420.00 | 7,420.00 | 3,987 |
| 2026-10-15 | 7,420.00 | 7,480.00 | 7,340.00 | 7,440.00 | 7,440.00 | 6,614 |
| 2026-10-14 | 7,430.00 | 7,780.00 | 7,420.00 | 7,520.00 | 7,520.00 | 3,987 |
| 2026-10-13 | 7,680.00 | 7,680.00 | 7,400.00 | 7,500.00 | 7,500.00 | 8,782 |
| 2026-10-12 | 7,610.00 | 7,640.00 | 7,490.00 | 7,500.00 | 7,500.00 | 11,942 |
| 2026-10-08 | 7,650.00 | 7,650.00 | 7,610.00 | 7,610.00 | 7,610.00 | 2,284 |
| 2026-10-07 | 7,640.00 | 7,650.00 | 7,610.00 | 7,630.00 | 7,630.00 | 1,822 |
| 2026-10-06 | 7,700.00 | 7,700.00 | 7,580.00 | 7,630.00 | 7,630.00 | 4,288 |
| 2026-10-02 | 7,670.00 | 7,670.00 | 7,580.00 | 7,590.00 | 7,590.00 | 6,119 |
| 2026-10-01 | 7,660.00 | 7,740.00 | 7,600.00 | 7,620.00 | 7,620.00 | 4,641 |
| 2026-09-30 | 7,770.00 | 7,770.00 | 7,620.00 | 7,620.00 | 7,620.00 | 6,673 |
| 2026-09-29 | 7,790.00 | 7,790.00 | 7,650.00 | 7,700.00 | 7,700.00 | 2,011 |
| 2026-09-28 | 7,790.00 | 7,790.00 | 7,620.00 | 7,670.00 | 7,670.00 | 7,919 |
| 2026-09-23 | 7,800.00 | 7,800.00 | 7,670.00 | 7,680.00 | 7,680.00 | 5,460 |
| 2026-09-22 | 7,800.00 | 7,810.00 | 7,700.00 | 7,730.00 | 7,730.00 | 7,691 |
| 2026-09-21 | 7,820.00 | 7,820.00 | 7,650.00 | 7,750.00 | 7,750.00 | 12,046 |
| 2026-09-18 | 7,850.00 | 7,850.00 | 7,760.00 | 7,770.00 | 7,770.00 | 4,673 |
| 2026-09-17 | 8,010.00 | 8,010.00 | 7,650.00 | 7,700.00 | 7,700.00 | 43,965 |
| 2026-09-16 | 8,070.00 | 8,070.00 | 7,970.00 | 7,980.00 | 7,980.00 | 6,187 |
| 2026-09-15 | 8,030.00 | 8,070.00 | 8,020.00 | 8,050.00 | 8,050.00 | 1,918 |
| 2026-09-14 | 8,050.00 | 8,080.00 | 8,010.00 | 8,070.00 | 8,070.00 | 2,384 |
| 2026-09-11 | 8,020.00 | 8,090.00 | 8,000.00 | 8,050.00 | 8,050.00 | 9,687 |
| 2026-09-10 | 8,030.00 | 8,110.00 | 8,000.00 | 8,110.00 | 8,110.00 | 8,389 |
| 2026-09-09 | 8,060.00 | 8,140.00 | 8,010.00 | 8,030.00 | 8,030.00 | 13,401 |
| 2026-09-08 | 8,130.00 | 8,150.00 | 8,050.00 | 8,060.00 | 8,060.00 | 6,203 |
| 2026-09-07 | 8,150.00 | 8,150.00 | 8,090.00 | 8,090.00 | 8,090.00 | 2,289 |
| 2026-09-04 | 8,090.00 | 8,150.00 | 8,080.00 | 8,110.00 | 8,110.00 | 4,109 |
| 2026-09-03 | 8,160.00 | 8,200.00 | 8,080.00 | 8,090.00 | 8,090.00 | 8,542 |
| 2026-09-02 | 8,140.00 | 8,170.00 | 8,090.00 | 8,160.00 | 8,160.00 | 1,914 |
| 2026-09-01 | 8,160.00 | 8,210.00 | 8,090.00 | 8,150.00 | 8,150.00 | 20,036 |
| 2026-08-31 | 8,180.00 | 8,200.00 | 8,110.00 | 8,160.00 | 8,160.00 | 4,248 |
| 2026-08-28 | 8,070.00 | 8,210.00 | 8,070.00 | 8,110.00 | 8,110.00 | 3,324 |
| 2026-08-27 | 8,210.00 | 8,290.00 | 8,040.00 | 8,140.00 | 8,140.00 | 12,169 |
| 2026-08-26 | 8,170.00 | 8,290.00 | 8,170.00 | 8,220.00 | 8,220.00 | 4,335 |
| 2026-08-25 | 8,110.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | 3,554 |
| 2026-08-24 | 8,150.00 | 8,150.00 | 8,090.00 | 8,130.00 | 8,130.00 | 1,175 |
| 2026-08-21 | 8,140.00 | 8,160.00 | 8,050.00 | 8,150.00 | 8,150.00 | 11,425 |
| 2026-08-20 | 8,170.00 | 8,180.00 | 8,070.00 | 8,150.00 | 8,150.00 | 9,855 |
| 2026-08-19 | 8,200.00 | 8,200.00 | 8,050.00 | 8,170.00 | 8,170.00 | 11,489 |
| 2026-08-18 | 8,270.00 | 8,270.00 | 8,100.00 | 8,200.00 | 8,200.00 | 11,410 |
| 2026-08-14 | 8,130.00 | 8,650.00 | 8,090.00 | 8,270.00 | 8,270.00 | 58,145 |
| 2026-08-13 | 8,130.00 | 8,220.00 | 8,040.00 | 8,140.00 | 8,140.00 | 7,183 |
| 2026-08-12 | 8,240.00 | 8,240.00 | 8,130.00 | 8,130.00 | 8,130.00 | 6,602 |
| 2026-08-11 | 8,230.00 | 8,230.00 | 8,140.00 | 8,210.00 | 8,210.00 | 3,337 |
| 2026-08-10 | 8,160.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | 3,424 |
| 2026-08-07 | 8,020.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,160.00 | 3,445 |
| 2026-08-06 | 8,090.00 | 8,130.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2,020 |
| 2026-08-05 | 8,100.00 | 8,130.00 | 8,030.00 | 8,100.00 | 8,100.00 | 1,091 |
| 2026-08-04 | 8,000.00 | 8,170.00 | 8,000.00 | 8,080.00 | 8,080.00 | 3,667 |
| 2026-08-03 | 8,050.00 | 8,130.00 | 7,930.00 | 8,040.00 | 8,040.00 | 1,862 |
| 2026-07-31 | 8,240.00 | 8,240.00 | 7,980.00 | 8,010.00 | 8,010.00 | 7,292 |
| 2026-07-30 | 7,800.00 | 8,180.00 | 7,800.00 | 8,020.00 | 8,020.00 | 13,130 |
| 2026-07-29 | 7,930.00 | 8,190.00 | 7,840.00 | 8,030.00 | 8,030.00 | 22,845 |
| 2026-07-28 | 8,110.00 | 8,140.00 | 7,870.00 | 7,930.00 | 7,930.00 | 18,306 |
| 2026-07-27 | 8,040.00 | 8,180.00 | 8,040.00 | 8,100.00 | 8,100.00 | 4,272 |
| 2026-07-24 | 7,990.00 | 8,100.00 | 7,950.00 | 8,040.00 | 8,040.00 | 10,996 |
| 2026-07-23 | 8,100.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | 4,637 |
| 2026-07-22 | 8,030.00 | 8,090.00 | 7,970.00 | 8,030.00 | 8,030.00 | 4,975 |
| 2026-07-21 | 7,990.00 | 8,090.00 | 7,880.00 | 8,030.00 | 8,030.00 | 7,161 |
| 2026-07-20 | 8,120.00 | 8,120.00 | 7,910.00 | 8,000.00 | 8,000.00 | 13,841 |
Page 1 of 21 · 1,225 trading daysOlder →
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.