Crown Confectionery Co Ltd Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,420.00	10,430.00	10,240.00	10,400.00	9,596.11	1,433
2023-07-31	10,420.00	10,430.00	10,100.00	10,380.00	9,577.66	1,508
2023-07-28	10,350.00	10,350.00	10,020.00	10,280.00	9,485.39	1,931
2023-07-27	9,990.00	10,290.00	9,890.00	10,150.00	9,365.44	3,842
2023-07-26	10,210.00	10,300.00	9,800.00	9,980.00	9,208.58	12,229
2023-07-25	10,050.00	10,460.00	10,050.00	10,270.00	9,476.16	1,976
2023-07-24	10,340.00	10,510.00	10,200.00	10,240.00	9,448.48	3,861
2023-07-21	10,400.00	10,560.00	10,320.00	10,490.00	9,679.16	1,909
2023-07-20	10,460.00	10,580.00	10,290.00	10,400.00	9,596.11	3,259
2023-07-19	10,410.00	10,900.00	10,320.00	10,450.00	9,642.25	3,600
2023-07-18	10,680.00	10,680.00	10,400.00	10,500.00	9,688.38	7,025
2023-07-17	10,470.00	10,610.00	10,430.00	10,610.00	9,789.88	1,695
2023-07-14	10,430.00	10,690.00	10,300.00	10,610.00	9,789.88	1,420
2023-07-13	10,650.00	10,740.00	10,530.00	10,620.00	9,799.11	1,720
2023-07-12	10,640.00	10,680.00	10,530.00	10,650.00	9,826.79	709
2023-07-11	10,700.00	10,700.00	10,450.00	10,640.00	9,817.56	4,018
2023-07-10	10,580.00	10,710.00	10,580.00	10,700.00	9,872.92	1,956
2023-07-07	10,560.00	10,690.00	10,500.00	10,670.00	9,845.24	2,965
2023-07-06	10,850.00	10,980.00	10,520.00	10,590.00	9,771.43	6,435
2023-07-05	11,000.00	11,000.00	10,830.00	10,960.00	10,112.83	2,324
2023-07-04	11,080.00	11,080.00	10,810.00	10,920.00	10,075.92	2,178
2023-07-03	11,090.00	11,100.00	10,890.00	10,930.00	10,085.15	919
2023-06-30	11,020.00	11,180.00	10,800.00	10,920.00	10,075.92	12,143
2023-06-29	10,910.00	10,960.00	10,860.00	10,940.00	10,094.37	3,237
2023-06-28	11,000.00	11,040.00	10,850.00	10,960.00	10,112.83	2,746
2023-06-27	10,830.00	10,990.00	10,820.00	10,980.00	10,131.28	3,866
2023-06-26	10,810.00	10,990.00	10,810.00	10,970.00	10,122.05	1,190
2023-06-23	11,040.00	11,040.00	10,860.00	10,940.00	10,094.37	4,146
2023-06-22	10,760.00	11,050.00	10,760.00	11,040.00	10,186.64	4,030
2023-06-21	10,770.00	11,000.00	10,770.00	10,870.00	10,029.78	4,843
2023-06-20	10,900.00	11,070.00	10,810.00	10,830.00	9,992.88	3,477
2023-06-19	11,090.00	11,100.00	10,900.00	10,900.00	10,057.46	6,678
2023-06-16	10,940.00	11,120.00	10,940.00	11,100.00	10,242.00	7,125
2023-06-15	11,220.00	11,230.00	11,040.00	11,040.00	10,186.64	15,967
2023-06-14	11,330.00	11,330.00	11,010.00	11,220.00	10,352.73	11,367
2023-06-13	11,220.00	11,270.00	11,050.00	11,220.00	10,352.73	5,954
2023-06-12	11,120.00	11,290.00	11,010.00	11,230.00	10,361.96	2,881
2023-06-09	11,200.00	11,330.00	11,080.00	11,120.00	10,260.46	3,190
2023-06-08	11,300.00	11,300.00	11,000.00	11,200.00	10,334.28	5,049
2023-06-07	10,820.00	11,280.00	10,820.00	11,200.00	10,334.28	20,042
2023-06-05	10,820.00	10,870.00	10,720.00	10,820.00	9,983.65	8,025
2023-06-02	10,790.00	10,840.00	10,700.00	10,720.00	9,891.38	7,276
2023-06-01	10,760.00	10,830.00	10,720.00	10,790.00	9,955.97	3,008
2023-05-31	10,800.00	10,900.00	10,750.00	10,830.00	9,992.88	3,448
2023-05-30	10,820.00	10,910.00	10,800.00	10,800.00	9,965.19	5,008
2023-05-26	10,970.00	11,230.00	10,750.00	10,900.00	10,057.46	12,270
2023-05-25	11,000.00	11,240.00	10,860.00	11,000.00	10,149.73	15,456
2023-05-24	10,770.00	11,500.00	10,720.00	11,020.00	10,168.19	62,934
2023-05-23	10,840.00	10,930.00	10,700.00	10,780.00	9,946.74	8,396
2023-05-22	10,700.00	10,950.00	10,660.00	10,840.00	10,002.10	6,071
2023-05-19	10,560.00	10,840.00	10,560.00	10,760.00	9,928.29	4,580
2023-05-18	10,720.00	10,750.00	10,550.00	10,680.00	9,854.47	12,109
2023-05-17	11,000.00	11,000.00	10,500.00	10,750.00	9,919.06	12,861
2023-05-16	10,850.00	11,130.00	10,620.00	10,950.00	10,103.60	19,500
2023-05-15	10,730.00	10,820.00	10,610.00	10,750.00	9,919.06	16,400
2023-05-12	10,890.00	10,920.00	10,680.00	10,730.00	9,900.60	34,110
2023-05-11	10,960.00	11,110.00	10,840.00	11,080.00	10,223.55	24,580
2023-05-10	11,960.00	11,960.00	10,920.00	10,960.00	10,112.83	95,260
2023-05-09	10,910.00	14,020.00	10,900.00	11,550.00	10,657.22	1,145,486
2023-05-08	10,330.00	12,510.00	10,300.00	10,790.00	9,955.97	330,429

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.