Crown Confectionery Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,410.00 | 10,420.00 | 10,230.00 | 10,380.00 | 9,802.22 | 4,781 |
| 2024-07-24 | 10,400.00 | 10,550.00 | 10,350.00 | 10,430.00 | 9,849.44 | 1,444 |
| 2024-07-23 | 10,460.00 | 10,460.00 | 10,360.00 | 10,380.00 | 9,802.22 | 644 |
| 2024-07-22 | 10,510.00 | 10,560.00 | 10,370.00 | 10,380.00 | 9,802.22 | 2,602 |
| 2024-07-19 | 10,520.00 | 10,610.00 | 10,490.00 | 10,580.00 | 9,991.09 | 5,624 |
| 2024-07-18 | 10,600.00 | 10,690.00 | 10,500.00 | 10,520.00 | 9,934.43 | 1,820 |
| 2024-07-17 | 10,690.00 | 10,690.00 | 10,510.00 | 10,620.00 | 10,028.86 | 1,470 |
| 2024-07-16 | 10,640.00 | 10,700.00 | 10,520.00 | 10,550.00 | 9,962.76 | 7,659 |
| 2024-07-15 | 10,630.00 | 10,730.00 | 10,580.00 | 10,640.00 | 10,047.75 | 4,197 |
| 2024-07-12 | 10,550.00 | 10,740.00 | 10,550.00 | 10,690.00 | 10,094.96 | 2,446 |
| 2024-07-11 | 10,690.00 | 10,800.00 | 10,560.00 | 10,720.00 | 10,123.29 | 2,925 |
| 2024-07-10 | 10,800.00 | 10,800.00 | 10,550.00 | 10,690.00 | 10,094.96 | 1,796 |
| 2024-07-09 | 10,810.00 | 10,860.00 | 10,650.00 | 10,700.00 | 10,104.41 | 2,075 |
| 2024-07-08 | 10,520.00 | 10,900.00 | 10,520.00 | 10,720.00 | 10,123.29 | 11,388 |
| 2024-07-05 | 10,320.00 | 10,690.00 | 10,320.00 | 10,520.00 | 9,934.43 | 4,317 |
| 2024-07-04 | 10,300.00 | 10,560.00 | 10,300.00 | 10,350.00 | 9,773.89 | 1,225 |
| 2024-07-03 | 10,500.00 | 10,500.00 | 10,320.00 | 10,320.00 | 9,745.56 | 5,387 |
| 2024-07-02 | 10,540.00 | 10,590.00 | 10,410.00 | 10,420.00 | 9,839.99 | 7,101 |
| 2024-07-01 | 10,630.00 | 10,720.00 | 10,550.00 | 10,550.00 | 9,962.76 | 3,561 |
| 2024-06-28 | 10,530.00 | 10,720.00 | 10,510.00 | 10,570.00 | 9,981.64 | 8,116 |
| 2024-06-27 | 10,760.00 | 10,870.00 | 10,530.00 | 10,600.00 | 10,009.97 | 12,933 |
| 2024-06-26 | 10,920.00 | 10,940.00 | 10,680.00 | 10,850.00 | 10,246.06 | 5,054 |
| 2024-06-25 | 10,760.00 | 11,250.00 | 10,760.00 | 10,860.00 | 10,255.50 | 9,525 |
| 2024-06-24 | 11,150.00 | 11,220.00 | 10,790.00 | 10,860.00 | 10,255.50 | 10,287 |
| 2024-06-21 | 11,220.00 | 11,280.00 | 10,960.00 | 11,220.00 | 10,595.46 | 28,482 |
| 2024-06-20 | 11,110.00 | 11,300.00 | 11,110.00 | 11,180.00 | 10,557.69 | 11,695 |
| 2024-06-19 | 11,410.00 | 11,590.00 | 11,080.00 | 11,170.00 | 10,548.24 | 27,595 |
| 2024-06-18 | 11,710.00 | 11,730.00 | 11,320.00 | 11,490.00 | 10,850.43 | 24,431 |
| 2024-06-17 | 11,720.00 | 12,180.00 | 11,260.00 | 11,560.00 | 10,916.54 | 56,091 |
| 2024-06-14 | 11,230.00 | 12,350.00 | 10,950.00 | 11,720.00 | 11,067.63 | 230,959 |
| 2024-06-13 | 11,060.00 | 11,350.00 | 11,060.00 | 11,290.00 | 10,661.57 | 35,982 |
| 2024-06-12 | 11,640.00 | 11,670.00 | 11,070.00 | 11,220.00 | 10,595.46 | 95,479 |
| 2024-06-11 | 13,190.00 | 13,220.00 | 11,170.00 | 11,270.00 | 10,642.68 | 418,122 |
| 2024-06-10 | 10,730.00 | 13,940.00 | 10,730.00 | 13,220.00 | 12,484.14 | 1,243,618 |
| 2024-06-07 | 10,730.00 | 10,800.00 | 10,400.00 | 10,730.00 | 10,132.74 | 4,673 |
| 2024-06-05 | 10,620.00 | 10,750.00 | 10,620.00 | 10,740.00 | 10,142.18 | 1,248 |
| 2024-06-04 | 10,760.00 | 10,760.00 | 10,650.00 | 10,650.00 | 10,057.19 | 1,371 |
| 2024-06-03 | 10,690.00 | 10,810.00 | 10,650.00 | 10,770.00 | 10,170.51 | 5,104 |
| 2024-05-31 | 10,540.00 | 10,720.00 | 10,510.00 | 10,690.00 | 10,094.96 | 3,481 |
| 2024-05-30 | 10,540.00 | 10,630.00 | 10,510.00 | 10,540.00 | 9,953.31 | 585 |
| 2024-05-29 | 10,700.00 | 10,790.00 | 10,540.00 | 10,540.00 | 9,953.31 | 2,333 |
| 2024-05-28 | 10,730.00 | 10,820.00 | 10,680.00 | 10,700.00 | 10,104.41 | 151 |
| 2024-05-27 | 10,790.00 | 10,910.00 | 10,640.00 | 10,720.00 | 10,123.29 | 1,382 |
| 2024-05-24 | 10,780.00 | 10,820.00 | 10,600.00 | 10,800.00 | 10,198.84 | 2,149 |
| 2024-05-23 | 10,780.00 | 10,860.00 | 10,550.00 | 10,780.00 | 10,179.95 | 2,320 |
| 2024-05-22 | 10,730.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,198.84 | 1,450 |
| 2024-05-21 | 10,800.00 | 10,800.00 | 10,610.00 | 10,760.00 | 10,161.07 | 2,543 |
| 2024-05-20 | 10,850.00 | 10,880.00 | 10,640.00 | 10,780.00 | 10,179.95 | 3,496 |
| 2024-05-17 | 10,650.00 | 11,120.00 | 10,640.00 | 10,770.00 | 10,170.51 | 15,532 |
| 2024-05-16 | 10,740.00 | 10,900.00 | 10,580.00 | 10,590.00 | 10,000.53 | 5,933 |
| 2024-05-14 | 10,590.00 | 10,810.00 | 10,510.00 | 10,740.00 | 10,142.18 | 4,479 |
| 2024-05-13 | 10,570.00 | 10,660.00 | 10,460.00 | 10,590.00 | 10,000.53 | 1,188 |
| 2024-05-10 | 10,560.00 | 10,560.00 | 10,510.00 | 10,550.00 | 9,962.76 | 60 |
| 2024-05-09 | 10,550.00 | 10,650.00 | 10,520.00 | 10,550.00 | 9,962.76 | 135 |
| 2024-05-08 | 10,550.00 | 10,550.00 | 10,460.00 | 10,540.00 | 9,953.31 | 968 |
| 2024-05-07 | 10,500.00 | 10,580.00 | 10,320.00 | 10,520.00 | 9,934.43 | 5,162 |
| 2024-05-03 | 10,590.00 | 10,600.00 | 10,450.00 | 10,500.00 | 9,915.54 | 514 |
| 2024-05-02 | 10,550.00 | 10,580.00 | 10,500.00 | 10,580.00 | 9,991.09 | 874 |
| 2024-04-30 | 10,610.00 | 10,610.00 | 10,450.00 | 10,540.00 | 9,953.31 | 779 |
| 2024-04-29 | 10,460.00 | 10,620.00 | 10,400.00 | 10,610.00 | 10,019.42 | 2,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 282.0000 KRW |
| 2024-12-27 | 282.0000 KRW |
| 2023-12-27 | 252.0000 KRW |
| 2022-12-28 | 252.0000 KRW |
| 2021-12-29 | 252.0000 KRW |
| 2020-12-29 | 252.0000 KRW |
| 2019-12-27 | 252.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.